Deutsche Märkte geschlossen

PT Adaro Energy Indonesia Tbk (ADRO.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.810,00-40,00 (-1,40%)
Börsenschluss: 04:14PM WIB
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 20232.830,002.830,002.780,002.810,002.810,0031.881.300
29. Sept. 20232.900,002.900,002.840,002.850,002.850,0024.233.700
27. Sept. 20232.770,002.900,002.770,002.870,002.870,0061.453.100
26. Sept. 20232.960,002.970,002.750,002.770,002.770,00107.378.100
25. Sept. 20232.950,002.980,002.940,002.950,002.950,0032.402.200
22. Sept. 20232.930,002.960,002.920,002.950,002.950,0027.130.700
21. Sept. 20232.960,002.970,002.920,002.950,002.950,0037.546.100
20. Sept. 20232.930,002.990,002.910,002.960,002.960,0093.046.000
19. Sept. 20232.860,002.920,002.820,002.900,002.900,0062.425.500
18. Sept. 20232.850,002.870,002.810,002.840,002.840,0046.627.900
15. Sept. 20232.910,002.910,002.840,002.840,002.840,0055.255.400
14. Sept. 20232.900,002.940,002.890,002.910,002.910,0058.317.100
13. Sept. 20232.830,002.870,002.820,002.860,002.860,0038.990.000
12. Sept. 20232.820,002.850,002.790,002.810,002.810,0052.990.600
11. Sept. 20232.900,002.920,002.790,002.800,002.800,0064.749.200
08. Sept. 20232.880,002.940,002.860,002.890,002.890,0058.380.400
07. Sept. 20232.870,002.930,002.800,002.880,002.880,00105.815.800
06. Sept. 20232.790,002.890,002.790,002.870,002.870,00107.690.900
05. Sept. 20232.750,002.780,002.730,002.740,002.740,0037.110.800
04. Sept. 20232.690,002.760,002.690,002.740,002.740,0048.905.500
01. Sept. 20232.680,002.720,002.670,002.680,002.680,0022.633.200
31. Aug. 20232.680,002.690,002.650,002.670,002.670,0037.316.600
30. Aug. 20232.710,002.730,002.660,002.690,002.690,0037.456.100
29. Aug. 20232.710,002.730,002.670,002.680,002.680,0035.735.000
28. Aug. 20232.610,002.710,002.610,002.680,002.680,0049.355.200
25. Aug. 20232.670,002.670,002.590,002.590,002.590,0046.004.100
24. Aug. 20232.680,002.730,002.640,002.670,002.670,0057.289.800
23. Aug. 20232.730,002.780,002.700,002.700,002.700,0086.184.900
22. Aug. 20232.620,002.720,002.620,002.700,002.700,00102.556.100
21. Aug. 20232.560,002.620,002.550,002.620,002.620,0077.668.100
18. Aug. 20232.520,002.560,002.480,002.540,002.540,0047.312.500
16. Aug. 20232.510,002.540,002.490,002.520,002.520,0041.050.900
15. Aug. 20232.410,002.530,002.400,002.510,002.510,0099.083.700
14. Aug. 20232.360,002.410,002.330,002.390,002.390,0036.895.300
11. Aug. 20232.410,002.420,002.350,002.350,002.350,0035.509.700
10. Aug. 20232.430,002.440,002.400,002.410,002.410,0042.703.500
09. Aug. 20232.390,002.400,002.370,002.400,002.400,0022.561.900
08. Aug. 20232.400,002.420,002.370,002.370,002.370,0022.669.900
07. Aug. 20232.400,002.400,002.360,002.380,002.380,0020.598.900
04. Aug. 20232.390,002.440,002.390,002.400,002.400,0026.476.900
03. Aug. 20232.370,002.390,002.350,002.360,002.360,0018.908.200
02. Aug. 20232.380,002.380,002.340,002.370,002.370,0021.765.400
01. Aug. 20232.410,002.410,002.370,002.390,002.390,0023.569.300
31. Juli 20232.470,002.470,002.380,002.410,002.410,0064.743.500
28. Juli 20232.440,002.480,002.410,002.470,002.470,0040.850.500
27. Juli 20232.500,002.500,002.440,002.450,002.450,0037.905.300
26. Juli 20232.460,002.510,002.450,002.500,002.500,0096.761.300
25. Juli 20232.480,002.520,002.430,002.430,002.430,0082.665.100
24. Juli 20232.420,002.480,002.400,002.470,002.470,0097.266.900
21. Juli 20232.380,002.430,002.380,002.420,002.420,0070.949.300
20. Juli 20232.350,002.380,002.350,002.370,002.370,0033.287.800
18. Juli 20232.390,002.390,002.320,002.330,002.330,0023.104.600
17. Juli 20232.380,002.410,002.380,002.380,002.380,0026.063.600
14. Juli 20232.320,002.360,002.320,002.360,002.360,0031.423.200
13. Juli 20232.350,002.350,002.280,002.320,002.320,0042.297.500
12. Juli 20232.430,002.430,002.370,002.370,002.370,0028.404.900
11. Juli 20232.400,002.440,002.390,002.430,002.430,0031.866.300
10. Juli 20232.380,002.420,002.370,002.420,002.420,0020.339.700
07. Juli 20232.410,002.420,002.370,002.380,002.380,0032.118.800
06. Juli 20232.420,002.460,002.410,002.450,002.450,0041.830.700
05. Juli 20232.350,002.440,002.350,002.420,002.420,0071.359.500
04. Juli 20232.320,002.350,002.310,002.340,002.340,0020.358.800
03. Juli 20232.270,002.340,002.260,002.330,002.330,0058.100.700
27. Juni 20232.210,002.260,002.210,002.230,002.230,0024.633.800
26. Juni 20232.230,002.240,002.190,002.210,002.210,0025.265.900
23. Juni 20232.280,002.280,002.230,002.230,002.230,0020.704.900
22. Juni 20232.250,002.310,002.250,002.260,002.260,0038.508.700
21. Juni 20232.270,002.290,002.250,002.260,002.260,0029.760.300
20. Juni 20232.260,002.290,002.250,002.270,002.270,0024.643.400
19. Juni 20232.300,002.300,002.250,002.260,002.260,0026.428.500
16. Juni 20232.350,002.350,002.300,002.320,002.320,0090.162.500
15. Juni 20232.250,002.330,002.220,002.300,002.300,0075.697.800
14. Juni 20232.210,002.260,002.200,002.250,002.250,0043.317.300
13. Juni 20232.190,002.220,002.150,002.210,002.210,0047.913.300
12. Juni 20232.220,002.240,002.200,002.210,002.210,0032.981.000
09. Juni 20232.210,002.230,002.170,002.190,002.190,0036.414.600
08. Juni 20232.190,002.210,002.160,002.200,002.200,0046.850.800
07. Juni 20232.200,002.200,002.140,002.170,002.170,0069.604.900
06. Juni 20232.200,002.230,002.160,002.220,002.220,00106.615.300
05. Juni 20232.090,002.170,002.080,002.100,002.100,00119.850.300
31. Mai 20232.070,002.090,002.010,002.040,002.040,00169.456.800
30. Mai 20232.070,002.150,002.060,002.110,002.110,0063.219.000
29. Mai 20232.120,002.130,002.010,002.070,002.070,0080.215.800
26. Mai 20232.090,002.170,002.080,002.090,002.090,0081.565.700
25. Mai 20232.200,002.200,002.120,002.120,002.120,00124.673.400
24. Mai 20232.220,002.310,002.220,002.250,002.250,00105.384.800
23. Mai 20232.290,002.290,002.290,002.290,002.290,0025.791.700
23. Mai 2023240.78 Dividende
22. Mai 20232.450,002.490,002.410,002.460,002.219,22192.718.400
19. Mai 20232.520,002.540,002.380,002.410,002.174,11168.354.900
17. Mai 20232.710,002.710,002.540,002.540,002.291,39142.037.300
16. Mai 20232.700,002.740,002.660,002.670,002.408,6766.336.200
15. Mai 20232.780,002.790,002.630,002.660,002.399,64116.378.900
12. Mai 20232.800,002.800,002.750,002.760,002.489,8660.919.400
11. Mai 20232.920,002.950,002.760,002.800,002.525,94209.469.700
10. Mai 20232.900,002.970,002.900,002.940,002.652,2484.244.500
09. Mai 20232.910,002.910,002.860,002.890,002.607,1345.066.800
08. Mai 20232.810,002.930,002.810,002.870,002.589,0965.765.900
05. Mai 20232.860,002.880,002.750,002.790,002.516,92158.924.500
04. Mai 20232.930,003.000,002.900,002.920,002.634,2073.997.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...