Deutsche Märkte öffnen in 1 Stunde 26 Minute

PT Amman Mineral Internasional Tbk (AMMN.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
11.050,00+250,00 (+2,31%)
Ab 11:59AM WIB. Markt geöffnet.
Zeitraum:
25. Juni 2023 - 25. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 202410.850,0011.125,0010.750,0011.050,0011.050,0016.333.100
24. Juni 202411.025,0011.200,0010.625,0010.800,0010.800,0019.277.000
21. Juni 202411.825,0011.950,0010.300,0011.000,0011.000,00322.600.600
20. Juni 202412.025,0012.075,0011.625,0011.775,0011.775,0026.850.300
19. Juni 202412.175,0012.275,0011.925,0012.000,0012.000,0028.353.000
14. Juni 202411.825,0012.200,0011.800,0012.100,0012.100,0030.638.100
13. Juni 202412.075,0012.325,0011.800,0011.825,0011.825,0024.153.900
12. Juni 202411.950,0012.100,0011.800,0012.000,0012.000,0024.148.200
11. Juni 202411.950,0012.150,0011.700,0011.875,0011.875,0025.081.100
10. Juni 202411.775,0012.000,0011.275,0011.950,0011.950,0025.946.000
07. Juni 202412.175,0012.200,0011.600,0011.625,0011.625,0023.451.000
06. Juni 202412.000,0012.475,0011.700,0012.150,0012.150,0024.273.300
05. Juni 202412.925,0013.300,0011.800,0011.950,0011.950,0028.983.400
04. Juni 202411.750,0012.900,0011.725,0012.775,0012.775,0040.589.700
03. Juni 202412.500,0012.500,0011.600,0011.725,0011.725,0026.567.200
31. Mai 202412.600,0012.700,0011.225,0012.075,0012.075,00129.941.900
30. Mai 202413.200,0013.200,0012.150,0012.450,0012.450,0056.954.900
29. Mai 202414.000,0014.000,0013.125,0013.200,0013.200,0052.467.800
28. Mai 202414.150,0015.000,0012.500,0012.900,0012.900,0093.832.000
27. Mai 202410.950,0012.650,0010.950,0012.650,0012.650,0073.567.600
22. Mai 202410.550,0010.750,0010.475,0010.550,0010.550,0021.413.500
21. Mai 202410.525,0010.775,0010.450,0010.500,0010.500,0025.680.700
20. Mai 202410.450,0010.675,0010.300,0010.500,0010.500,0026.314.900
17. Mai 202410.350,0010.550,0010.225,0010.250,0010.250,0024.804.200
16. Mai 202410.225,0010.500,0010.175,0010.350,0010.350,0027.581.000
15. Mai 20249.825,0010.325,009.825,0010.200,0010.200,0028.613.700
14. Mai 20249.850,009.900,009.725,009.825,009.825,0023.511.800
13. Mai 20249.500,009.900,009.500,009.825,009.825,0026.744.900
08. Mai 20249.775,009.825,009.475,009.500,009.500,0031.551.200
07. Mai 20249.925,0010.000,009.750,009.775,009.775,0025.657.600
06. Mai 20249.775,009.975,009.750,009.900,009.900,0026.261.400
03. Mai 20249.775,009.825,009.600,009.775,009.775,0022.229.700
02. Mai 20249.725,009.875,009.600,009.775,009.775,0024.976.000
30. Apr. 20249.450,009.950,009.425,009.700,009.700,0034.359.000
29. Apr. 20249.500,009.550,009.225,009.450,009.450,0025.275.500
26. Apr. 20249.475,009.725,009.350,009.475,009.475,0039.340.100
25. Apr. 20249.100,009.500,009.050,009.500,009.500,0058.909.100
24. Apr. 20248.925,009.150,008.900,009.050,009.050,0037.155.900
23. Apr. 20248.750,008.950,008.725,008.925,008.925,0032.217.900
22. Apr. 20248.850,008.925,008.750,008.750,008.750,0024.993.900
19. Apr. 20248.925,008.975,008.825,008.875,008.875,0028.259.100
18. Apr. 20248.800,008.950,008.725,008.950,008.950,0039.676.000
17. Apr. 20248.725,008.850,008.600,008.800,008.800,0035.538.800
16. Apr. 20248.825,008.950,008.650,008.750,008.750,0029.762.000
05. Apr. 20248.800,008.975,008.775,008.950,008.950,0024.987.900
04. Apr. 20248.550,008.900,008.550,008.850,008.850,0041.579.100
03. Apr. 20248.750,008.775,008.550,008.700,008.700,0028.137.300
02. Apr. 20248.850,008.850,008.700,008.775,008.775,0024.987.900
01. Apr. 20248.750,008.850,008.700,008.850,008.850,0029.841.300
28. März 20248.625,008.750,008.325,008.750,008.750,0027.351.100
27. März 20248.675,008.800,008.600,008.600,008.600,0026.627.700
26. März 20248.775,008.775,008.775,008.775,008.775,00-
25. März 20248.775,008.775,008.775,008.775,008.775,00-
22. März 20248.825,008.825,008.625,008.775,008.775,0027.123.500
21. März 20248.875,008.950,008.525,008.850,008.850,0034.024.100
20. März 20248.900,009.000,008.775,008.900,008.900,0031.118.400
19. März 20248.850,009.000,008.800,008.900,008.900,0034.011.000
18. März 20248.675,008.850,008.550,008.850,008.850,0035.428.100
15. März 20248.700,008.800,008.625,008.725,008.725,0057.379.600
14. März 20248.650,008.725,008.575,008.725,008.725,0034.293.600
13. März 20248.375,008.650,008.325,008.650,008.650,0041.850.600
08. März 20248.500,008.525,008.275,008.375,008.375,0022.712.200
07. März 20248.450,008.500,008.225,008.500,008.500,0033.346.400
06. März 20248.500,008.600,008.400,008.400,008.400,0025.290.100
05. März 20248.500,008.575,008.350,008.525,008.525,0031.948.900
04. März 20248.500,008.625,008.425,008.500,008.500,0019.451.400
01. März 20248.475,008.750,008.350,008.500,008.500,0034.380.100
29. Feb. 20247.975,008.500,007.950,008.500,008.500,00106.540.800
28. Feb. 20248.100,008.100,007.900,008.000,008.000,0024.832.800
27. Feb. 20248.050,008.100,007.925,008.100,008.100,0032.315.200
26. Feb. 20248.000,008.100,007.950,008.050,008.050,0029.298.400
23. Feb. 20247.900,008.050,007.800,008.000,008.000,0027.654.500
22. Feb. 20247.800,008.050,007.800,007.900,007.900,0028.810.200
21. Feb. 20248.025,008.125,007.750,007.800,007.800,0042.598.800
20. Feb. 20247.825,008.050,007.825,008.025,008.025,0043.164.000
19. Feb. 20247.900,007.900,007.725,007.825,007.825,0035.692.300
16. Feb. 20247.950,008.000,007.850,007.900,007.900,0027.107.600
15. Feb. 20247.600,007.950,007.550,007.950,007.950,0051.037.900
13. Feb. 20247.725,007.750,007.600,007.600,007.600,0024.713.100
12. Feb. 20247.525,007.750,007.475,007.750,007.750,0043.126.700
07. Feb. 20247.575,007.600,007.500,007.525,007.525,0023.412.900
06. Feb. 20247.525,007.600,007.475,007.575,007.575,0027.896.800
05. Feb. 20247.600,007.625,007.500,007.525,007.525,0024.120.700
02. Feb. 20247.600,007.600,007.375,007.600,007.600,0029.645.500
01. Feb. 20247.300,007.650,007.300,007.600,007.600,0038.445.500
31. Jan. 20247.550,007.600,007.450,007.525,007.525,0026.597.200
30. Jan. 20247.300,007.600,007.300,007.550,007.550,0033.460.800
29. Jan. 20247.300,007.350,007.175,007.300,007.300,0027.879.500
26. Jan. 20247.300,007.525,007.250,007.300,007.300,0027.085.100
25. Jan. 20247.500,007.625,007.450,007.525,007.525,0027.884.100
24. Jan. 20247.675,007.675,007.350,007.500,007.500,0040.526.800
23. Jan. 20247.475,007.675,007.450,007.675,007.675,0041.141.000
22. Jan. 20247.475,007.475,007.200,007.475,007.475,0035.069.100
19. Jan. 20247.475,007.575,007.375,007.475,007.475,0026.218.000
18. Jan. 20247.200,007.500,007.175,007.475,007.475,0036.068.100
17. Jan. 20247.425,007.425,007.175,007.200,007.200,0035.689.900
16. Jan. 20247.550,007.550,007.325,007.425,007.425,0028.214.800
15. Jan. 20247.325,007.325,007.325,007.325,007.325,00-
12. Jan. 20247.300,007.350,007.050,007.325,007.325,0037.502.400
11. Jan. 20246.925,007.425,006.900,007.300,007.300,0083.791.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...