Deutsche Märkte schließen in 2 Stunden 2 Minuten

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.620,00-60,00 (-2,24%)
Börsenschluss: 04:13PM WIB
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242.670,002.690,002.610,002.620,002.620,0032.557.400
24. Apr. 20242.750,002.770,002.660,002.680,002.680,0039.036.900
23. Apr. 20242.750,002.800,002.740,002.750,002.750,0019.332.900
22. Apr. 20242.770,002.800,002.750,002.750,002.750,0030.188.300
19. Apr. 20242.740,002.790,002.710,002.760,002.760,0048.533.700
18. Apr. 20242.770,002.770,002.710,002.730,002.730,0034.871.800
17. Apr. 20242.810,002.830,002.750,002.750,002.750,0040.039.100
16. Apr. 20242.740,002.840,002.730,002.810,002.810,00136.392.000
05. Apr. 20242.690,002.720,002.670,002.700,002.700,0015.325.400
04. Apr. 20242.670,002.720,002.650,002.690,002.690,0023.186.300
03. Apr. 20242.690,002.720,002.660,002.680,002.680,0034.356.700
02. Apr. 20242.640,002.690,002.620,002.690,002.690,0027.768.300
01. Apr. 20242.700,002.700,002.610,002.640,002.640,0031.687.700
28. März 20242.740,002.760,002.660,002.700,002.700,0056.468.900
27. März 20242.740,002.760,002.710,002.720,002.720,0031.905.100
26. März 20242.750,002.750,002.670,002.740,002.740,0049.687.500
25. März 20242.670,002.670,002.650,002.670,002.670,0034.644.500
22. März 20242.650,002.680,002.650,002.650,002.650,0017.572.900
21. März 20242.650,002.700,002.630,002.650,002.650,0037.138.200
20. März 20242.630,002.660,002.610,002.650,002.650,0022.774.100
19. März 20242.630,002.660,002.620,002.630,002.630,0022.185.600
18. März 20242.650,002.670,002.630,002.630,002.630,0025.311.200
15. März 20242.670,002.670,002.610,002.660,002.660,00168.791.600
14. März 20242.600,002.670,002.600,002.670,002.670,0042.981.600
13. März 20242.670,002.670,002.590,002.600,002.600,0051.867.100
08. März 20242.700,002.720,002.660,002.670,002.670,0033.227.300
07. März 20242.670,002.730,002.640,002.700,002.700,0077.030.200
06. März 20242.630,002.700,002.590,002.670,002.670,0091.548.800
05. März 20242.550,002.630,002.550,002.630,002.630,0084.971.100
04. März 20242.520,002.550,002.500,002.540,002.540,0072.476.200
01. März 20242.450,002.490,002.430,002.490,002.490,0060.143.900
29. Feb. 20242.410,002.420,002.390,002.420,002.420,0038.652.900
28. Feb. 20242.390,002.410,002.380,002.400,002.400,0023.551.500
27. Feb. 20242.400,002.410,002.360,002.380,002.380,0036.577.400
26. Feb. 20242.420,002.420,002.360,002.370,002.370,0048.399.600
23. Feb. 20242.440,002.450,002.410,002.420,002.420,0015.467.200
22. Feb. 20242.420,002.440,002.390,002.440,002.440,0028.109.200
21. Feb. 20242.430,002.440,002.400,002.420,002.420,0028.164.400
20. Feb. 20242.440,002.470,002.400,002.430,002.430,0057.998.500
19. Feb. 20242.510,002.510,002.430,002.430,002.430,0035.027.700
16. Feb. 20242.520,002.530,002.490,002.520,002.520,0031.491.500
15. Feb. 20242.550,002.570,002.480,002.510,002.510,0055.071.200
13. Feb. 20242.470,002.490,002.460,002.480,002.480,0018.443.100
12. Feb. 20242.460,002.490,002.450,002.470,002.470,0023.773.700
07. Feb. 20242.460,002.470,002.440,002.460,002.460,0024.460.000
06. Feb. 20242.450,002.470,002.440,002.460,002.460,0032.861.600
05. Feb. 20242.420,002.470,002.420,002.430,002.430,0031.425.600
02. Feb. 20242.420,002.440,002.390,002.420,002.420,0041.242.500
01. Feb. 20242.420,002.450,002.390,002.420,002.420,0032.940.300
31. Jan. 20242.410,002.450,002.390,002.400,002.400,0028.213.000
30. Jan. 20242.390,002.400,002.360,002.390,002.390,0029.384.100
29. Jan. 20242.380,002.410,002.370,002.400,002.400,0025.857.300
26. Jan. 20242.360,002.390,002.330,002.380,002.380,0035.850.900
25. Jan. 20242.340,002.380,002.340,002.360,002.360,0033.787.500
24. Jan. 20242.350,002.380,002.320,002.340,002.340,0036.025.300
23. Jan. 20242.400,002.410,002.320,002.350,002.350,0080.570.400
22. Jan. 20242.430,002.440,002.390,002.400,002.400,0042.375.200
19. Jan. 20242.460,002.480,002.430,002.430,002.430,0033.060.200
18. Jan. 20242.490,002.490,002.450,002.460,002.460,0026.521.000
17. Jan. 20242.500,002.520,002.470,002.490,002.490,0023.991.600
16. Jan. 20242.510,002.520,002.480,002.500,002.500,0024.464.000
15. Jan. 20242.480,002.530,002.480,002.510,002.510,0041.068.200
12. Jan. 20242.450,002.480,002.440,002.480,002.480,0036.980.800
11. Jan. 20242.460,002.460,002.440,002.450,002.450,0018.591.600
10. Jan. 20242.460,002.460,002.440,002.460,002.460,0022.865.400
09. Jan. 20242.450,002.460,002.410,002.430,002.430,0037.607.800
08. Jan. 20242.450,002.490,002.430,002.440,002.440,0061.501.200
05. Jan. 20242.490,002.490,002.440,002.440,002.440,0047.595.800
04. Jan. 20242.420,002.470,002.420,002.460,002.460,0061.464.500
03. Jan. 20242.460,002.460,002.410,002.410,002.410,0071.643.200
02. Jan. 20242.380,002.490,002.380,002.490,002.490,0075.818.300
29. Dez. 20232.410,002.430,002.370,002.380,002.380,00124.776.700
29. Dez. 2023199.98 Dividende
28. Dez. 20232.600,002.610,002.560,002.580,002.380,0284.319.700
27. Dez. 20232.600,002.630,002.580,002.590,002.389,2457.605.200
22. Dez. 20232.600,002.610,002.580,002.590,002.389,2429.264.900
21. Dez. 20232.580,002.610,002.570,002.600,002.398,4734.194.600
20. Dez. 20232.600,002.640,002.580,002.580,002.380,0251.466.300
19. Dez. 20232.580,002.620,002.570,002.600,002.398,4767.987.900
18. Dez. 20232.530,002.550,002.470,002.510,002.315,4525.316.200
15. Dez. 20232.490,002.570,002.490,002.520,002.324,6752.881.100
14. Dez. 20232.460,002.510,002.440,002.490,002.297,0023.293.600
13. Dez. 20232.510,002.510,002.430,002.450,002.260,1051.005.200
12. Dez. 20232.560,002.570,002.520,002.550,002.352,3521.613.800
11. Dez. 20232.580,002.600,002.530,002.560,002.361,5730.840.100
08. Dez. 20232.570,002.600,002.550,002.560,002.361,5741.613.300
07. Dez. 20232.560,002.600,002.500,002.530,002.333,9040.972.500
06. Dez. 20232.510,002.540,002.500,002.530,002.333,9018.067.600
05. Dez. 20232.570,002.580,002.490,002.510,002.315,4542.476.700
04. Dez. 20232.580,002.610,002.550,002.560,002.361,5724.493.200
01. Dez. 20232.640,002.650,002.550,002.560,002.361,5735.005.000
30. Nov. 20232.590,002.620,002.570,002.620,002.416,9245.144.600
29. Nov. 20232.590,002.610,002.560,002.580,002.380,0215.113.600
28. Nov. 20232.560,002.620,002.560,002.580,002.380,0219.680.900
27. Nov. 20232.540,002.600,002.540,002.550,002.352,3519.835.100
24. Nov. 20232.550,002.580,002.510,002.540,002.343,1229.571.200
23. Nov. 20232.600,002.610,002.530,002.550,002.352,3524.567.400
22. Nov. 20232.610,002.620,002.570,002.590,002.389,2422.390.500
21. Nov. 20232.540,002.610,002.540,002.610,002.407,6931.763.500
20. Nov. 20232.550,002.560,002.530,002.550,002.352,3516.184.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...