Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.361,32 +1.148,07 (+1,85%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
PT Wilmar Cahaya Indonesia Tbk. (CEKA.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM WIB
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Juni 2024 | 1.880,0000 | 1.895,0000 | 1.835,0000 | 1.895,0000 | 1.895,0000 | 20.500 |
| 31. Mai 2024 | 1.870,0000 | 1.880,0000 | 1.850,0000 | 1.880,0000 | 1.880,0000 | 31.100 |
| 30. Mai 2024 | 1.890,0000 | 1.890,0000 | 1.860,0000 | 1.880,0000 | 1.880,0000 | 3.100 |
| 29. Mai 2024 | 1.875,0000 | 1.880,0000 | 1.860,0000 | 1.870,0000 | 1.870,0000 | 23.100 |
| 28. Mai 2024 | 1.870,0000 | 1.875,0000 | 1.870,0000 | 1.870,0000 | 1.870,0000 | 4.100 |
| 27. Mai 2024 | 1.860,0000 | 1.875,0000 | 1.855,0000 | 1.870,0000 | 1.870,0000 | 8.500 |
| 22. Mai 2024 | 1.840,0000 | 1.870,0000 | 1.840,0000 | 1.860,0000 | 1.860,0000 | 9.400 |
| 21. Mai 2024 | 1.870,0000 | 1.870,0000 | 1.840,0000 | 1.840,0000 | 1.840,0000 | 16.600 |
| 20. Mai 2024 | 1.865,0000 | 1.865,0000 | 1.850,0000 | 1.850,0000 | 1.850,0000 | 6.800 |
| 17. Mai 2024 | 1.850,0000 | 1.860,0000 | 1.850,0000 | 1.860,0000 | 1.860,0000 | 5.100 |
| 16. Mai 2024 | 1.865,0000 | 1.865,0000 | 1.845,0000 | 1.860,0000 | 1.860,0000 | 5.300 |
| 15. Mai 2024 | 1.860,0000 | 1.860,0000 | 1.845,0000 | 1.855,0000 | 1.855,0000 | 4.800 |
| 14. Mai 2024 | 1.835,0000 | 1.855,0000 | 1.835,0000 | 1.840,0000 | 1.840,0000 | 1.800 |
| 13. Mai 2024 | 1.830,0000 | 1.875,0000 | 1.830,0000 | 1.835,0000 | 1.835,0000 | 9.200 |
| 08. Mai 2024 | 1.870,0000 | 1.870,0000 | 1.805,0000 | 1.825,0000 | 1.825,0000 | 35.100 |
| 07. Mai 2024 | 1.870,0000 | 1.890,0000 | 1.855,0000 | 1.875,0000 | 1.875,0000 | 10.500 |
| 06. Mai 2024 | 1.845,0000 | 1.885,0000 | 1.835,0000 | 1.870,0000 | 1.870,0000 | 23.700 |
| 03. Mai 2024 | 1.850,0000 | 1.890,0000 | 1.840,0000 | 1.845,0000 | 1.845,0000 | 17.100 |
| 02. Mai 2024 | 1.870,0000 | 1.890,0000 | 1.870,0000 | 1.875,0000 | 1.875,0000 | 39.500 |
| 30. Apr. 2024 | 1.860,0000 | 1.870,0000 | 1.850,0000 | 1.870,0000 | 1.870,0000 | 6.500 |
| 29. Apr. 2024 | 1.855,0000 | 1.890,0000 | 1.835,0000 | 1.860,0000 | 1.860,0000 | 23.700 |
| 26. Apr. 2024 | 1.890,0000 | 1.890,0000 | 1.850,0000 | 1.860,0000 | 1.860,0000 | 26.800 |
| 25. Apr. 2024 | 1.860,0000 | 1.890,0000 | 1.835,0000 | 1.860,0000 | 1.860,0000 | 11.800 |
| 24. Apr. 2024 | 1.870,0000 | 1.870,0000 | 1.860,0000 | 1.860,0000 | 1.860,0000 | 1.600 |
| 23. Apr. 2024 | 1.865,0000 | 1.865,0000 | 1.850,0000 | 1.855,0000 | 1.855,0000 | 10.300 |
| 22. Apr. 2024 | 1.865,0000 | 1.905,0000 | 1.860,0000 | 1.870,0000 | 1.870,0000 | 11.500 |
| 19. Apr. 2024 | 1.895,0000 | 1.895,0000 | 1.850,0000 | 1.865,0000 | 1.865,0000 | 28.500 |
| 18. Apr. 2024 | 1.855,0000 | 1.895,0000 | 1.855,0000 | 1.860,0000 | 1.860,0000 | 6.700 |
| 17. Apr. 2024 | 1.865,0000 | 1.905,0000 | 1.860,0000 | 1.860,0000 | 1.860,0000 | 8.300 |
| 16. Apr. 2024 | 1.925,0000 | 1.930,0000 | 1.860,0000 | 1.875,0000 | 1.875,0000 | 34.200 |
| 05. Apr. 2024 | 1.890,0000 | 1.910,0000 | 1.875,0000 | 1.880,0000 | 1.880,0000 | 61.200 |
| 04. Apr. 2024 | 1.900,0000 | 1.900,0000 | 1.875,0000 | 1.875,0000 | 1.875,0000 | 12.600 |
| 03. Apr. 2024 | 1.880,0000 | 1.900,0000 | 1.870,0000 | 1.900,0000 | 1.900,0000 | 6.100 |
| 02. Apr. 2024 | 1.890,0000 | 1.900,0000 | 1.865,0000 | 1.880,0000 | 1.880,0000 | 6.800 |
| 01. Apr. 2024 | 1.910,0000 | 1.910,0000 | 1.860,0000 | 1.900,0000 | 1.900,0000 | 34.900 |
| 28. März 2024 | 1.900,0000 | 1.910,0000 | 1.885,0000 | 1.890,0000 | 1.890,0000 | 10.700 |
| 27. März 2024 | 1.885,0000 | 1.900,0000 | 1.880,0000 | 1.900,0000 | 1.900,0000 | 60.600 |
| 26. März 2024 | 1.890,0000 | 1.890,0000 | 1.880,0000 | 1.885,0000 | 1.885,0000 | 18.400 |
| 25. März 2024 | 1.920,0000 | 1.920,0000 | 1.865,0000 | 1.885,0000 | 1.885,0000 | 16.200 |
| 22. März 2024 | 1.890,0000 | 1.895,0000 | 1.880,0000 | 1.880,0000 | 1.880,0000 | 6.900 |
| 21. März 2024 | 1.875,0000 | 1.895,0000 | 1.865,0000 | 1.890,0000 | 1.890,0000 | 33.600 |
| 20. März 2024 | 1.875,0000 | 1.900,0000 | 1.875,0000 | 1.895,0000 | 1.895,0000 | 65.700 |
| 19. März 2024 | 1.875,0000 | 1.890,0000 | 1.870,0000 | 1.875,0000 | 1.875,0000 | 37.700 |
| 18. März 2024 | 1.865,0000 | 1.930,0000 | 1.865,0000 | 1.875,0000 | 1.875,0000 | 47.100 |
| 15. März 2024 | 1.865,0000 | 1.870,0000 | 1.860,0000 | 1.870,0000 | 1.870,0000 | 8.700 |
| 14. März 2024 | 1.860,0000 | 1.880,0000 | 1.860,0000 | 1.870,0000 | 1.870,0000 | 8.200 |
| 13. März 2024 | 1.880,0000 | 1.880,0000 | 1.850,0000 | 1.860,0000 | 1.860,0000 | 9.800 |
| 08. März 2024 | 1.875,0000 | 1.875,0000 | 1.840,0000 | 1.850,0000 | 1.850,0000 | 29.000 |
| 07. März 2024 | 1.865,0000 | 1.880,0000 | 1.865,0000 | 1.880,0000 | 1.880,0000 | 9.900 |
| 06. März 2024 | 1.850,0000 | 1.860,0000 | 1.850,0000 | 1.860,0000 | 1.860,0000 | 800 |
| 05. März 2024 | 1.875,0000 | 1.880,0000 | 1.850,0000 | 1.860,0000 | 1.860,0000 | 6.900 |
| 04. März 2024 | 1.850,0000 | 1.890,0000 | 1.845,0000 | 1.855,0000 | 1.855,0000 | 10.800 |
| 01. März 2024 | 1.885,0000 | 1.885,0000 | 1.840,0000 | 1.845,0000 | 1.845,0000 | 31.100 |
| 29. Feb. 2024 | 1.865,0000 | 1.890,0000 | 1.865,0000 | 1.875,0000 | 1.875,0000 | 8.000 |
| 28. Feb. 2024 | 1.875,0000 | 1.880,0000 | 1.865,0000 | 1.865,0000 | 1.865,0000 | 18.500 |
| 27. Feb. 2024 | 1.900,0000 | 1.900,0000 | 1.850,0000 | 1.870,0000 | 1.870,0000 | 67.600 |
| 26. Feb. 2024 | 1.910,0000 | 1.915,0000 | 1.880,0000 | 1.900,0000 | 1.900,0000 | 17.600 |
| 23. Feb. 2024 | 1.860,0000 | 1.930,0000 | 1.860,0000 | 1.920,0000 | 1.920,0000 | 53.000 |
| 22. Feb. 2024 | 1.875,0000 | 1.875,0000 | 1.860,0000 | 1.860,0000 | 1.860,0000 | 7.100 |
| 21. Feb. 2024 | 1.865,0000 | 1.875,0000 | 1.865,0000 | 1.875,0000 | 1.875,0000 | 4.400 |
| 20. Feb. 2024 | 1.855,0000 | 1.880,0000 | 1.855,0000 | 1.880,0000 | 1.880,0000 | 5.800 |
| 19. Feb. 2024 | 1.860,0000 | 1.860,0000 | 1.850,0000 | 1.860,0000 | 1.860,0000 | 1.400 |
| 16. Feb. 2024 | 1.850,0000 | 1.880,0000 | 1.850,0000 | 1.855,0000 | 1.855,0000 | 8.600 |
| 15. Feb. 2024 | 1.850,0000 | 1.860,0000 | 1.850,0000 | 1.860,0000 | 1.860,0000 | 19.600 |
| 13. Feb. 2024 | 1.860,0000 | 1.865,0000 | 1.850,0000 | 1.850,0000 | 1.850,0000 | 4.200 |
| 12. Feb. 2024 | 1.855,0000 | 1.865,0000 | 1.845,0000 | 1.860,0000 | 1.860,0000 | 63.700 |
| 07. Feb. 2024 | 1.860,0000 | 1.860,0000 | 1.850,0000 | 1.855,0000 | 1.855,0000 | 20.000 |
| 06. Feb. 2024 | 1.855,0000 | 1.865,0000 | 1.855,0000 | 1.860,0000 | 1.860,0000 | 1.100 |
| 05. Feb. 2024 | 1.875,0000 | 1.875,0000 | 1.855,0000 | 1.855,0000 | 1.855,0000 | 14.600 |
| 02. Feb. 2024 | 1.900,0000 | 1.900,0000 | 1.875,0000 | 1.875,0000 | 1.875,0000 | 2.100 |
| 01. Feb. 2024 | 1.900,0000 | 1.900,0000 | 1.875,0000 | 1.880,0000 | 1.880,0000 | 6.800 |
| 31. Jan. 2024 | 1.880,0000 | 1.880,0000 | 1.875,0000 | 1.875,0000 | 1.875,0000 | 3.400 |
| 30. Jan. 2024 | 1.880,0000 | 1.900,0000 | 1.870,0000 | 1.880,0000 | 1.880,0000 | 1.500 |
| 29. Jan. 2024 | 1.865,0000 | 1.880,0000 | 1.865,0000 | 1.870,0000 | 1.870,0000 | 11.400 |
| 26. Jan. 2024 | 1.875,0000 | 1.875,0000 | 1.865,0000 | 1.875,0000 | 1.875,0000 | 5.200 |
| 25. Jan. 2024 | 1.865,0000 | 1.875,0000 | 1.865,0000 | 1.875,0000 | 1.875,0000 | 16.700 |
| 24. Jan. 2024 | 1.865,0000 | 1.880,0000 | 1.865,0000 | 1.880,0000 | 1.880,0000 | 3.200 |
| 23. Jan. 2024 | 1.890,0000 | 1.890,0000 | 1.860,0000 | 1.880,0000 | 1.880,0000 | 12.100 |
| 22. Jan. 2024 | 1.890,0000 | 1.890,0000 | 1.880,0000 | 1.890,0000 | 1.890,0000 | 17.200 |
| 19. Jan. 2024 | 1.880,0000 | 1.900,0000 | 1.880,0000 | 1.890,0000 | 1.890,0000 | 12.500 |
| 18. Jan. 2024 | 1.890,0000 | 1.900,0000 | 1.875,0000 | 1.890,0000 | 1.890,0000 | 11.700 |
| 17. Jan. 2024 | 1.895,0000 | 1.895,0000 | 1.885,0000 | 1.890,0000 | 1.890,0000 | 23.300 |
| 16. Jan. 2024 | 1.885,0000 | 1.900,0000 | 1.885,0000 | 1.890,0000 | 1.890,0000 | 17.800 |
| 15. Jan. 2024 | 1.890,0000 | 1.890,0000 | 1.875,0000 | 1.880,0000 | 1.880,0000 | 29.500 |
| 12. Jan. 2024 | 1.895,0000 | 1.895,0000 | 1.865,0000 | 1.880,0000 | 1.880,0000 | 29.000 |
| 11. Jan. 2024 | 1.890,0000 | 1.890,0000 | 1.870,0000 | 1.875,0000 | 1.875,0000 | 10.000 |
| 10. Jan. 2024 | 1.900,0000 | 1.900,0000 | 1.875,0000 | 1.890,0000 | 1.890,0000 | 5.200 |
| 09. Jan. 2024 | 1.890,0000 | 1.905,0000 | 1.890,0000 | 1.895,0000 | 1.895,0000 | 21.800 |
| 08. Jan. 2024 | 1.885,0000 | 1.900,0000 | 1.880,0000 | 1.890,0000 | 1.890,0000 | 17.400 |
| 05. Jan. 2024 | 1.890,0000 | 1.890,0000 | 1.880,0000 | 1.885,0000 | 1.885,0000 | 11.400 |
| 04. Jan. 2024 | 1.870,0000 | 1.885,0000 | 1.870,0000 | 1.885,0000 | 1.885,0000 | 31.500 |
| 03. Jan. 2024 | 1.855,0000 | 1.870,0000 | 1.855,0000 | 1.870,0000 | 1.870,0000 | 14.400 |
| 02. Jan. 2024 | 1.845,0000 | 1.860,0000 | 1.845,0000 | 1.845,0000 | 1.845,0000 | 28.100 |
| 29. Dez. 2023 | 1.845,0000 | 1.850,0000 | 1.830,0000 | 1.845,0000 | 1.845,0000 | 4.200 |
| 28. Dez. 2023 | 1.845,0000 | 1.850,0000 | 1.830,0000 | 1.845,0000 | 1.845,0000 | 34.800 |
| 27. Dez. 2023 | 1.850,0000 | 1.850,0000 | 1.840,0000 | 1.845,0000 | 1.845,0000 | 5.600 |
| 22. Dez. 2023 | 1.845,0000 | 1.860,0000 | 1.840,0000 | 1.840,0000 | 1.840,0000 | 40.900 |
| 21. Dez. 2023 | 1.850,0000 | 1.850,0000 | 1.845,0000 | 1.850,0000 | 1.850,0000 | 8.400 |
| 20. Dez. 2023 | 1.840,0000 | 1.850,0000 | 1.840,0000 | 1.845,0000 | 1.845,0000 | 2.400 |
| 19. Dez. 2023 | 1.835,0000 | 1.835,0000 | 1.825,0000 | 1.835,0000 | 1.835,0000 | 58.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
