Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.804,38 +128,70 (+0,33%) Bitcoin EUR
58.642,25 -691,07 (-1,16%) CMC Crypto 200
1.357,14 +44,51 (+3,39%) Nasdaq Compositive
16.318,27 +161,94 (+1,00%) S&P 500
5.173,09 +45,30 (+0,88%)
PT Argo Pantes Tbk (ARGO.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM WIB
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 960,0000 | 970,0000 | 960,0000 | 970,0000 | 970,0000 | 8.500 |
| 03. Mai 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 8.000 |
| 02. Mai 2024 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 7.500 |
| 30. Apr. 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | - |
| 29. Apr. 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | - |
| 26. Apr. 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | - |
| 25. Apr. 2024 | 955,0000 | 955,0000 | 950,0000 | 950,0000 | 950,0000 | 13.800 |
| 24. Apr. 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 12.000 |
| 23. Apr. 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 16.000 |
| 22. Apr. 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 14.500 |
| 19. Apr. 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 500 |
| 18. Apr. 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | - |
| 17. Apr. 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 300 |
| 16. Apr. 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | - |
| 05. Apr. 2024 | 975,0000 | 975,0000 | 960,0000 | 960,0000 | 960,0000 | 19.700 |
| 04. Apr. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 300 |
| 03. Apr. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 02. Apr. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 01. Apr. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 100 |
| 28. März 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 27. März 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 100 |
| 26. März 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 25. März 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 200 |
| 22. März 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 29.100 |
| 21. März 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 200 |
| 20. März 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 200 |
| 19. März 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 23.200 |
| 18. März 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 12.800 |
| 15. März 2024 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 21.000 |
| 14. März 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 11.400 |
| 13. März 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 7.900 |
| 08. März 2024 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 955,0000 | 11.700 |
| 07. März 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 10.700 |
| 06. März 2024 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | - |
| 05. März 2024 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 18.000 |
| 04. März 2024 | 940,0000 | 940,0000 | 940,0000 | 940,0000 | 940,0000 | 20.000 |
| 01. März 2024 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 945,0000 | 1.000 |
| 29. Feb. 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 25.700 |
| 28. Feb. 2024 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 30.300 |
| 27. Feb. 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 1.000 |
| 26. Feb. 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 22.100 |
| 23. Feb. 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 27.500 |
| 22. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 26.000 |
| 21. Feb. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 2.000 |
| 20. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 100 |
| 19. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 42.000 |
| 16. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 15. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 13. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 12. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 07. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 06. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | - |
| 05. Feb. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 12.100 |
| 02. Feb. 2024 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | - |
| 01. Feb. 2024 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | - |
| 31. Jan. 2024 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 965,0000 | 7.300 |
| 30. Jan. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 21.500 |
| 29. Jan. 2024 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 21.900 |
| 26. Jan. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 25. Jan. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 19.000 |
| 24. Jan. 2024 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 1.000 |
| 23. Jan. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 20.500 |
| 22. Jan. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 18.000 |
| 19. Jan. 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 10.600 |
| 18. Jan. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 16.500 |
| 17. Jan. 2024 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 15.200 |
| 16. Jan. 2024 | 995,0000 | 995,0000 | 995,0000 | 995,0000 | 995,0000 | 14.600 |
| 15. Jan. 2024 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 20.900 |
| 12. Jan. 2024 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 990,0000 | 19.700 |
| 11. Jan. 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 20.500 |
| 10. Jan. 2024 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 985,0000 | 13.000 |
| 09. Jan. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 08. Jan. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | - |
| 05. Jan. 2024 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 980,0000 | 21.500 |
| 04. Jan. 2024 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 13.500 |
| 03. Jan. 2024 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 970,0000 | 13.500 |
| 02. Jan. 2024 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 960,0000 | 10.200 |
| 29. Dez. 2023 | 950,0000 | 960,0000 | 950,0000 | 960,0000 | 960,0000 | 38.000 |
| 28. Dez. 2023 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 80.000 |
| 27. Dez. 2023 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 975,0000 | 100.100 |
| 22. Dez. 2023 | 1.000,0000 | 1.000,0000 | 1.000,0000 | 1.000,0000 | 1.000,0000 | 13.400 |
| 21. Dez. 2023 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | - |
| 20. Dez. 2023 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 10.200 |
| 19. Dez. 2023 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 950,0000 | 12.400 |
| 18. Dez. 2023 | 940,0000 | 940,0000 | 940,0000 | 940,0000 | 940,0000 | 6.100 |
| 15. Dez. 2023 | 935,0000 | 935,0000 | 935,0000 | 935,0000 | 935,0000 | 2.000 |
| 14. Dez. 2023 | 935,0000 | 935,0000 | 935,0000 | 935,0000 | 935,0000 | 15.000 |
| 13. Dez. 2023 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 300 |
| 12. Dez. 2023 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 11.500 |
| 11. Dez. 2023 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 920,0000 | 11.900 |
| 08. Dez. 2023 | 910,0000 | 915,0000 | 910,0000 | 915,0000 | 915,0000 | 10.100 |
| 07. Dez. 2023 | 910,0000 | 910,0000 | 910,0000 | 910,0000 | 910,0000 | 12.500 |
| 06. Dez. 2023 | 900,0000 | 900,0000 | 900,0000 | 900,0000 | 900,0000 | 11.200 |
| 05. Dez. 2023 | 885,0000 | 885,0000 | 885,0000 | 885,0000 | 885,0000 | 10.800 |
| 04. Dez. 2023 | 860,0000 | 870,0000 | 860,0000 | 870,0000 | 870,0000 | 10.100 |
| 01. Dez. 2023 | 840,0000 | 860,0000 | 840,0000 | 860,0000 | 860,0000 | 10.500 |
| 30. Nov. 2023 | 840,0000 | 840,0000 | 840,0000 | 840,0000 | 840,0000 | 11.800 |
| 29. Nov. 2023 | 895,0000 | 895,0000 | 860,0000 | 860,0000 | 860,0000 | 9.400 |
| 28. Nov. 2023 | 845,0000 | 845,0000 | 845,0000 | 845,0000 | 845,0000 | 12.300 |
| 27. Nov. 2023 | 835,0000 | 835,0000 | 835,0000 | 835,0000 | 835,0000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
