Deutsche Märkte öffnen in 2 Stunden 38 Minuten

PT Astra Graphia Tbk (ASGR.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
855,00+5,00 (+0,59%)
Börsenschluss: 04:07PM WIB
Zeitraum:
15. Apr. 2023 - 15. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Apr. 2024850,00855,00840,00855,00855,001.415.900
04. Apr. 2024850,00850,00840,00850,00850,00774.900
03. Apr. 2024850,00855,00835,00845,00845,001.294.500
02. Apr. 2024850,00855,00840,00855,00855,001.871.500
01. Apr. 2024855,00860,00845,00850,00850,002.318.500
28. März 2024870,00870,00855,00855,00855,001.436.500
27. März 2024860,00870,00855,00870,00870,001.020.100
26. März 2024865,00865,00860,00860,00860,00320.600
25. März 2024865,00865,00855,00865,00865,00385.200
22. März 2024860,00865,00855,00860,00860,00334.500
21. März 2024860,00860,00850,00860,00860,00455.800
20. März 2024855,00860,00850,00850,00850,00759.500
19. März 2024855,00860,00850,00855,00855,00466.000
18. März 2024850,00860,00845,00855,00855,00974.000
15. März 2024845,00850,00845,00845,00845,00670.700
14. März 2024850,00855,00840,00845,00845,00430.300
13. März 2024850,00850,00835,00850,00850,001.355.700
08. März 2024850,00855,00840,00845,00845,00418.700
07. März 2024845,00855,00845,00850,00850,00348.900
06. März 2024840,00850,00835,00845,00845,00663.600
05. März 2024845,00850,00835,00840,00840,001.133.300
04. März 2024860,00860,00835,00840,00840,0010.360.600
01. März 2024855,00855,00845,00850,00850,001.892.000
29. Feb. 2024855,00860,00850,00850,00850,006.041.400
28. Feb. 2024845,00855,00845,00850,00850,006.903.300
27. Feb. 2024875,00880,00845,00845,00845,009.486.000
26. Feb. 2024890,00935,00850,00875,00875,0031.484.100
23. Feb. 2024935,00975,00935,00950,00950,004.681.300
22. Feb. 2024935,00945,00925,00935,00935,002.428.400
21. Feb. 2024910,00960,00900,00935,00935,007.452.300
20. Feb. 2024905,00910,00900,00905,00905,001.542.900
19. Feb. 2024905,00905,00900,00900,00900,00876.100
16. Feb. 2024905,00905,00895,00905,00905,001.494.900
15. Feb. 2024900,00905,00895,00900,00900,001.293.400
13. Feb. 2024900,00905,00895,00900,00900,00761.100
12. Feb. 2024905,00905,00895,00905,00905,00924.300
07. Feb. 2024905,00905,00895,00900,00900,001.398.700
06. Feb. 2024895,00910,00890,00900,00900,001.070.400
05. Feb. 2024905,00905,00895,00895,00895,00574.400
02. Feb. 2024900,00905,00895,00900,00900,001.676.900
01. Feb. 2024900,00900,00890,00900,00900,00605.300
31. Jan. 2024895,00905,00895,00900,00900,001.400.700
30. Jan. 2024900,00900,00890,00895,00895,001.398.600
29. Jan. 2024895,00900,00895,00895,00895,001.073.700
26. Jan. 2024900,00905,00895,00900,00900,00435.400
25. Jan. 2024900,00910,00895,00900,00900,00309.800
24. Jan. 2024905,00910,00900,00900,00900,00291.200
23. Jan. 2024910,00915,00900,00910,00910,001.963.600
22. Jan. 2024920,00925,00910,00910,00910,001.026.400
19. Jan. 2024920,00925,00915,00920,00920,001.110.100
18. Jan. 2024920,00925,00915,00920,00920,00724.100
17. Jan. 2024925,00925,00915,00925,00925,001.087.800
16. Jan. 2024925,00930,00920,00925,00925,001.480.100
15. Jan. 2024930,00930,00920,00925,00925,001.081.000
12. Jan. 2024930,00935,00925,00930,00930,00467.100
11. Jan. 2024920,00935,00920,00925,00925,00929.400
10. Jan. 2024920,00930,00910,00925,00925,001.239.300
09. Jan. 2024920,00925,00910,00915,00915,00656.900
08. Jan. 2024930,00930,00915,00920,00920,00955.300
05. Jan. 2024925,00935,00920,00930,00930,002.207.100
04. Jan. 2024910,00920,00905,00920,00920,00692.000
03. Jan. 2024905,00910,00900,00910,00910,00637.700
02. Jan. 2024905,00905,00895,00900,00900,00820.100
29. Dez. 2023905,00905,00895,00895,00895,00563.800
28. Dez. 2023900,00910,00890,00900,00900,00791.600
27. Dez. 2023900,00910,00900,00905,00905,00285.100
22. Dez. 2023900,00905,00890,00900,00900,00589.500
21. Dez. 2023905,00905,00895,00900,00900,00365.900
20. Dez. 2023895,00910,00895,00905,00905,00414.700
19. Dez. 2023895,00905,00890,00895,00895,00483.300
18. Dez. 2023900,00900,00890,00895,00895,00409.500
15. Dez. 2023900,00905,00895,00900,00900,001.194.400
14. Dez. 2023900,00905,00895,00900,00900,001.394.900
13. Dez. 2023895,00900,00890,00895,00895,00542.900
12. Dez. 2023905,00910,00895,00895,00895,001.048.800
11. Dez. 2023910,00910,00900,00910,00910,00791.700
08. Dez. 2023905,00915,00905,00910,00910,00585.100
07. Dez. 2023910,00915,00900,00905,00905,001.210.000
06. Dez. 2023905,00920,00900,00910,00910,001.753.100
05. Dez. 2023910,00910,00900,00905,00905,00484.500
04. Dez. 2023915,00920,00900,00905,00905,001.103.800
01. Dez. 2023920,00920,00900,00910,00910,00439.400
30. Nov. 2023920,00925,00895,00915,00915,002.167.000
29. Nov. 2023925,00925,00915,00920,00920,00659.500
28. Nov. 2023915,00930,00915,00925,00925,00730.400
27. Nov. 2023905,00925,00905,00910,00910,001.071.100
24. Nov. 2023920,00920,00895,00905,00905,002.017.300
23. Nov. 2023920,00925,00895,00920,00920,00964.100
22. Nov. 2023925,00925,00910,00920,00920,00277.000
21. Nov. 2023920,00925,00905,00925,00925,001.375.300
20. Nov. 2023930,00935,00915,00920,00920,00949.000
17. Nov. 2023930,00935,00915,00930,00930,00517.100
16. Nov. 2023930,00940,00915,00930,00930,001.956.900
15. Nov. 2023930,00940,00920,00930,00930,00992.200
14. Nov. 2023920,00935,00915,00930,00930,00963.200
13. Nov. 2023915,00925,00915,00920,00920,00235.300
10. Nov. 2023915,00925,00910,00915,00915,001.569.200
09. Nov. 2023910,00920,00910,00915,00915,00944.700
08. Nov. 2023920,00960,00900,00910,00910,004.828.500
07. Nov. 2023920,00930,00910,00920,00920,00552.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...