Deutsche Märkte öffnen in 6 Stunden 50 Minuten
Nikkei 225
37.552,16 0,00 (0,00%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.252,36 -205,18 (-0,33%) CMC Crypto 200
1.429,29 +14,53 (+1,03%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
PT Akbar Indo Makmur Stimec Tbk (AIMS.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM WIB
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 595,0000 | 595,0000 | 590,0000 | 595,0000 | 595,0000 | 3.020.800 |
| 22. Apr. 2024 | 590,0000 | 590,0000 | 585,0000 | 585,0000 | 585,0000 | 4.087.700 |
| 19. Apr. 2024 | 620,0000 | 620,0000 | 595,0000 | 595,0000 | 595,0000 | 4.017.400 |
| 18. Apr. 2024 | 590,0000 | 635,0000 | 590,0000 | 635,0000 | 635,0000 | 4.137.400 |
| 17. Apr. 2024 | 580,0000 | 580,0000 | 565,0000 | 580,0000 | 580,0000 | 3.757.600 |
| 16. Apr. 2024 | 490,0000 | 530,0000 | 490,0000 | 530,0000 | 530,0000 | 134.600 |
| 05. Apr. 2024 | 470,0000 | 490,0000 | 450,0000 | 490,0000 | 490,0000 | 283.500 |
| 04. Apr. 2024 | 392,0000 | 450,0000 | 392,0000 | 448,0000 | 448,0000 | 2.128.900 |
| 03. Apr. 2024 | 462,0000 | 480,0000 | 434,0000 | 434,0000 | 434,0000 | 344.400 |
| 02. Apr. 2024 | 482,0000 | 482,0000 | 480,0000 | 480,0000 | 480,0000 | 510.300 |
| 01. Apr. 2024 | 484,0000 | 484,0000 | 482,0000 | 482,0000 | 482,0000 | 927.800 |
| 28. März 2024 | 535,0000 | 535,0000 | 535,0000 | 535,0000 | 535,0000 | 325.900 |
| 27. März 2024 | 620,0000 | 620,0000 | 590,0000 | 590,0000 | 590,0000 | 105.800 |
| 26. März 2024 | 650,0000 | 650,0000 | 605,0000 | 605,0000 | 605,0000 | 275.100 |
| 25. März 2024 | 620,0000 | 620,0000 | 610,0000 | 610,0000 | 610,0000 | 6.451.600 |
| 22. März 2024 | 550,0000 | 565,0000 | 515,0000 | 565,0000 | 565,0000 | 1.799.600 |
| 21. März 2024 | 515,0000 | 530,0000 | 464,0000 | 515,0000 | 515,0000 | 1.690.200 |
| 20. März 2024 | 550,0000 | 550,0000 | 500,0000 | 515,0000 | 515,0000 | 2.646.000 |
| 19. März 2024 | 605,0000 | 605,0000 | 545,0000 | 555,0000 | 555,0000 | 3.113.900 |
| 18. März 2024 | 675,0000 | 680,0000 | 605,0000 | 605,0000 | 605,0000 | 5.392.500 |
| 15. März 2024 | 710,0000 | 725,0000 | 670,0000 | 670,0000 | 670,0000 | 5.989.700 |
| 14. März 2024 | 700,0000 | 725,0000 | 665,0000 | 715,0000 | 715,0000 | 6.618.800 |
| 13. März 2024 | 690,0000 | 755,0000 | 640,0000 | 705,0000 | 705,0000 | 3.533.400 |
| 08. März 2024 | 780,0000 | 780,0000 | 710,0000 | 710,0000 | 710,0000 | 3.358.700 |
| 07. März 2024 | 770,0000 | 780,0000 | 720,0000 | 760,0000 | 760,0000 | 3.574.700 |
| 06. März 2024 | 770,0000 | 780,0000 | 700,0000 | 760,0000 | 760,0000 | 3.955.400 |
| 05. März 2024 | 800,0000 | 820,0000 | 745,0000 | 775,0000 | 775,0000 | 4.194.700 |
| 04. März 2024 | 830,0000 | 845,0000 | 810,0000 | 825,0000 | 825,0000 | 6.210.100 |
| 01. März 2024 | 840,0000 | 845,0000 | 815,0000 | 830,0000 | 830,0000 | 5.601.300 |
| 29. Feb. 2024 | 830,0000 | 895,0000 | 805,0000 | 840,0000 | 840,0000 | 9.980.200 |
| 28. Feb. 2024 | 815,0000 | 835,0000 | 785,0000 | 830,0000 | 830,0000 | 6.933.300 |
| 27. Feb. 2024 | 820,0000 | 835,0000 | 790,0000 | 820,0000 | 820,0000 | 4.214.700 |
| 26. Feb. 2024 | 830,0000 | 860,0000 | 795,0000 | 820,0000 | 820,0000 | 6.123.700 |
| 23. Feb. 2024 | 770,0000 | 835,0000 | 765,0000 | 830,0000 | 830,0000 | 12.958.000 |
| 22. Feb. 2024 | 765,0000 | 785,0000 | 745,0000 | 770,0000 | 770,0000 | 4.759.900 |
| 21. Feb. 2024 | 780,0000 | 785,0000 | 730,0000 | 770,0000 | 770,0000 | 3.578.400 |
| 20. Feb. 2024 | 710,0000 | 780,0000 | 710,0000 | 775,0000 | 775,0000 | 17.311.500 |
| 19. Feb. 2024 | 670,0000 | 735,0000 | 645,0000 | 710,0000 | 710,0000 | 4.414.500 |
| 16. Feb. 2024 | 650,0000 | 670,0000 | 625,0000 | 670,0000 | 670,0000 | 6.596.100 |
| 15. Feb. 2024 | 700,0000 | 720,0000 | 640,0000 | 670,0000 | 670,0000 | 2.525.200 |
| 13. Feb. 2024 | 625,0000 | 685,0000 | 625,0000 | 670,0000 | 670,0000 | 4.048.700 |
| 12. Feb. 2024 | 660,0000 | 700,0000 | 595,0000 | 670,0000 | 670,0000 | 8.148.500 |
| 07. Feb. 2024 | 670,0000 | 680,0000 | 640,0000 | 660,0000 | 660,0000 | 2.617.200 |
| 06. Feb. 2024 | 650,0000 | 720,0000 | 640,0000 | 670,0000 | 670,0000 | 4.913.500 |
| 05. Feb. 2024 | 650,0000 | 680,0000 | 595,0000 | 660,0000 | 660,0000 | 6.841.400 |
| 02. Feb. 2024 | 730,0000 | 755,0000 | 660,0000 | 660,0000 | 660,0000 | 3.530.200 |
| 01. Feb. 2024 | 755,0000 | 765,0000 | 725,0000 | 730,0000 | 730,0000 | 4.991.200 |
| 31. Jan. 2024 | 725,0000 | 770,0000 | 705,0000 | 745,0000 | 745,0000 | 6.098.600 |
| 30. Jan. 2024 | 690,0000 | 750,0000 | 645,0000 | 720,0000 | 720,0000 | 6.675.100 |
| 29. Jan. 2024 | 760,0000 | 760,0000 | 690,0000 | 690,0000 | 690,0000 | 3.440.400 |
| 26. Jan. 2024 | 800,0000 | 815,0000 | 715,0000 | 760,0000 | 760,0000 | 5.553.200 |
| 25. Jan. 2024 | 880,0000 | 910,0000 | 790,0000 | 790,0000 | 790,0000 | 2.710.900 |
| 24. Jan. 2024 | 880,0000 | 890,0000 | 800,0000 | 860,0000 | 860,0000 | 2.456.400 |
| 23. Jan. 2024 | 915,0000 | 935,0000 | 880,0000 | 885,0000 | 885,0000 | 4.471.200 |
| 22. Jan. 2024 | 950,0000 | 990,0000 | 875,0000 | 915,0000 | 915,0000 | 8.148.600 |
| 19. Jan. 2024 | 875,0000 | 940,0000 | 855,0000 | 900,0000 | 900,0000 | 6.796.500 |
| 18. Jan. 2024 | 830,0000 | 875,0000 | 800,0000 | 855,0000 | 855,0000 | 5.560.700 |
| 17. Jan. 2024 | 880,0000 | 910,0000 | 795,0000 | 830,0000 | 830,0000 | 3.999.700 |
| 16. Jan. 2024 | 900,0000 | 950,0000 | 810,0000 | 880,0000 | 880,0000 | 2.198.900 |
| 15. Jan. 2024 | 945,0000 | 990,0000 | 890,0000 | 900,0000 | 900,0000 | 3.424.000 |
| 12. Jan. 2024 | 855,0000 | 1.035,0000 | 855,0000 | 985,0000 | 985,0000 | 5.298.800 |
| 11. Jan. 2024 | 1.045,0000 | 1.045,0000 | 945,0000 | 945,0000 | 945,0000 | 3.635.700 |
| 10. Jan. 2024 | 1.165,0000 | 1.165,0000 | 1.050,0000 | 1.050,0000 | 1.050,0000 | 3.172.000 |
| 09. Jan. 2024 | 1.285,0000 | 1.285,0000 | 1.130,0000 | 1.165,0000 | 1.165,0000 | 4.648.000 |
| 08. Jan. 2024 | 1.255,0000 | 1.365,0000 | 1.125,0000 | 1.255,0000 | 1.255,0000 | 10.498.300 |
| 05. Jan. 2024 | 1.235,0000 | 1.245,0000 | 1.235,0000 | 1.245,0000 | 1.245,0000 | 1.259.100 |
| 04. Jan. 2024 | 1.135,0000 | 1.135,0000 | 1.100,0000 | 1.135,0000 | 1.135,0000 | 3.576.600 |
| 03. Jan. 2024 | 965,0000 | 1.035,0000 | 965,0000 | 1.035,0000 | 1.035,0000 | 4.147.900 |
| 02. Jan. 2024 | 890,0000 | 945,0000 | 880,0000 | 945,0000 | 945,0000 | 6.744.500 |
| 29. Dez. 2023 | 815,0000 | 860,0000 | 810,0000 | 860,0000 | 860,0000 | 4.679.000 |
| 28. Dez. 2023 | 755,0000 | 785,0000 | 745,0000 | 785,0000 | 785,0000 | 2.462.000 |
| 27. Dez. 2023 | 700,0000 | 715,0000 | 630,0000 | 715,0000 | 715,0000 | 1.326.700 |
| 22. Dez. 2023 | 690,0000 | 745,0000 | 635,0000 | 700,0000 | 700,0000 | 2.942.900 |
| 21. Dez. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 20. Dez. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 19. Dez. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 18. Dez. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 15. Dez. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 14. Dez. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 13. Dez. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 12. Dez. 2023 | 650,0000 | 705,0000 | 620,0000 | 705,0000 | 705,0000 | 2.124.000 |
| 11. Dez. 2023 | 650,0000 | 650,0000 | 650,0000 | 650,0000 | 650,0000 | - |
| 08. Dez. 2023 | 605,0000 | 665,0000 | 545,0000 | 650,0000 | 650,0000 | 5.263.500 |
| 07. Dez. 2023 | 590,0000 | 605,0000 | 585,0000 | 605,0000 | 605,0000 | 270.200 |
| 06. Dez. 2023 | 500,0000 | 590,0000 | 486,0000 | 550,0000 | 550,0000 | 1.462.000 |
| 05. Dez. 2023 | 540,0000 | 540,0000 | 540,0000 | 540,0000 | 540,0000 | 438.400 |
| 04. Dez. 2023 | 448,0000 | 492,0000 | 448,0000 | 492,0000 | 492,0000 | 488.200 |
| 01. Dez. 2023 | 430,0000 | 466,0000 | 430,0000 | 448,0000 | 448,0000 | 1.157.200 |
| 30. Nov. 2023 | 402,0000 | 424,0000 | 388,0000 | 424,0000 | 424,0000 | 1.122.200 |
| 29. Nov. 2023 | 376,0000 | 386,0000 | 366,0000 | 386,0000 | 386,0000 | 639.500 |
| 28. Nov. 2023 | 316,0000 | 352,0000 | 316,0000 | 352,0000 | 352,0000 | 683.800 |
| 27. Nov. 2023 | 314,0000 | 320,0000 | 310,0000 | 320,0000 | 320,0000 | 71.900 |
| 24. Nov. 2023 | 314,0000 | 316,0000 | 314,0000 | 314,0000 | 314,0000 | 38.500 |
| 23. Nov. 2023 | 310,0000 | 324,0000 | 310,0000 | 314,0000 | 314,0000 | 19.500 |
| 22. Nov. 2023 | 328,0000 | 328,0000 | 308,0000 | 324,0000 | 324,0000 | 36.400 |
| 21. Nov. 2023 | 316,0000 | 332,0000 | 312,0000 | 320,0000 | 320,0000 | 8.800 |
| 20. Nov. 2023 | 334,0000 | 338,0000 | 316,0000 | 320,0000 | 320,0000 | 10.700 |
| 17. Nov. 2023 | 334,0000 | 334,0000 | 316,0000 | 322,0000 | 322,0000 | 857.100 |
| 16. Nov. 2023 | 330,0000 | 340,0000 | 322,0000 | 334,0000 | 334,0000 | 3.618.400 |
| 15. Nov. 2023 | 330,0000 | 340,0000 | 306,0000 | 334,0000 | 334,0000 | 37.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
