Deutsche Märkte geschlossen

PT. Indo-Rama Synthetics Tbk (INDR.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
3.580,00+20,00 (+0,56%)
Börsenschluss: 04:09PM WIB
Zeitraum:
08. Sept. 2023 - 08. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Sept. 20243.570,003.610,003.490,003.580,003.580,0051.500
05. Sept. 20243.390,003.580,003.380,003.560,003.560,00107.400
04. Sept. 20243.250,003.400,003.250,003.390,003.390,0040.700
03. Sept. 20243.330,003.500,003.260,003.360,003.360,0036.700
02. Sept. 20243.240,003.340,003.210,003.340,003.340,0025.000
30. Aug. 20243.320,003.320,003.200,003.300,003.300,0049.600
29. Aug. 20243.170,003.340,003.150,003.320,003.320,0042.300
28. Aug. 20243.130,003.240,003.130,003.220,003.220,0070.400
27. Aug. 20243.140,003.140,003.040,003.120,003.120,0016.400
26. Aug. 20243.050,003.140,003.000,003.140,003.140,0033.700
23. Aug. 20243.030,003.040,003.000,003.020,003.020,0036.900
22. Aug. 20242.890,003.040,002.890,003.030,003.030,00113.500
21. Aug. 20242.810,002.900,002.810,002.890,002.890,0026.700
20. Aug. 20242.820,002.840,002.790,002.840,002.840,0025.600
19. Aug. 20242.820,002.840,002.770,002.810,002.810,0050.400
16. Aug. 20242.840,002.840,002.800,002.800,002.800,0026.200
15. Aug. 20242.770,002.850,002.760,002.760,002.760,0032.200
14. Aug. 20242.740,002.840,002.740,002.800,002.800,0018.900
13. Aug. 20242.850,002.850,002.720,002.740,002.740,0078.600
12. Aug. 20242.860,002.860,002.710,002.830,002.830,0029.400
09. Aug. 20242.750,002.850,002.710,002.810,002.810,0035.000
08. Aug. 20242.750,002.850,002.700,002.850,002.850,0023.500
07. Aug. 20242.680,002.750,002.680,002.710,002.710,005.800
06. Aug. 20242.700,002.720,002.670,002.700,002.700,0014.400
05. Aug. 20242.720,002.750,002.670,002.720,002.720,0026.000
02. Aug. 20242.770,002.820,002.730,002.770,002.770,0039.100
01. Aug. 20242.750,002.770,002.710,002.770,002.770,0047.000
31. Juli 20242.700,002.750,002.690,002.710,002.710,0077.200
30. Juli 20242.670,002.690,002.670,002.680,002.680,0020.700
29. Juli 20242.670,002.700,002.670,002.670,002.670,0035.000
26. Juli 20242.670,002.700,002.670,002.700,002.700,002.300
25. Juli 20242.700,002.700,002.670,002.670,002.670,0014.600
24. Juli 20242.690,002.700,002.680,002.680,002.680,0015.700
23. Juli 20242.680,002.710,002.670,002.690,002.690,0026.000
22. Juli 20242.730,002.740,002.660,002.660,002.660,0034.700
19. Juli 20242.700,002.730,002.700,002.700,002.700,009.500
18. Juli 20242.710,002.710,002.670,002.700,002.700,0014.600
17. Juli 20242.730,002.730,002.700,002.710,002.710,0034.600
16. Juli 20242.680,002.750,002.660,002.730,002.730,0015.100
15. Juli 20242.800,002.800,002.660,002.660,002.660,00623.000
12. Juli 20242.790,002.810,002.770,002.800,002.800,0029.400
11. Juli 20242.840,002.850,002.800,002.800,002.800,0035.200
10. Juli 20242.810,002.840,002.740,002.840,002.840,0064.000
09. Juli 20242.840,002.840,002.810,002.840,002.840,0066.000
08. Juli 20242.900,002.980,002.840,002.840,002.840,00119.100
05. Juli 20242.950,002.950,002.900,002.950,002.950,008.000
04. Juli 20242.920,003.100,002.890,002.950,002.950,0080.400
03. Juli 20242.950,002.950,002.910,002.930,002.930,0051.600
02. Juli 20242.950,002.950,002.880,002.950,002.950,0018.000
01. Juli 20242.930,003.030,002.880,002.950,002.950,0018.800
28. Juni 20242.920,002.930,002.890,002.900,002.900,0025.000
27. Juni 20242.900,002.920,002.900,002.920,002.920,0015.000
26. Juni 20242.920,002.920,002.840,002.900,002.900,0064.000
25. Juni 20242.820,002.920,002.820,002.920,002.920,0014.300
24. Juni 20242.900,002.900,002.810,002.890,002.890,0042.100
21. Juni 20242.890,002.890,002.850,002.850,002.850,005.100
20. Juni 20242.840,002.890,002.840,002.890,002.890,007.500
19. Juni 20242.860,002.880,002.780,002.840,002.840,0050.500
14. Juni 20242.960,002.980,002.700,002.860,002.860,0094.900
13. Juni 20243.000,003.000,002.960,002.980,002.980,0015.500
12. Juni 20243.010,003.020,002.990,003.000,003.000,0015.800
11. Juni 20243.000,003.050,003.000,003.000,003.000,004.100
10. Juni 20243.000,003.070,003.000,003.000,003.000,006.900
07. Juni 20243.060,003.060,003.000,003.000,003.000,008.600
06. Juni 20243.050,003.060,003.040,003.060,003.060,00600
05. Juni 20243.000,003.070,003.000,003.030,003.030,002.200
04. Juni 20243.040,003.050,002.980,002.980,002.980,0014.700
03. Juni 20243.080,003.080,002.920,002.960,002.960,0015.500
31. Mai 20243.030,003.030,003.000,003.010,003.010,0013.900
30. Mai 20243.010,003.050,003.010,003.010,003.010,009.800
29. Mai 20243.020,003.170,003.000,003.030,003.030,008.100
28. Mai 20243.010,003.050,003.010,003.030,003.030,00800
27. Mai 20243.080,003.080,003.000,003.010,003.010,0020.300
22. Mai 20243.030,003.080,003.000,003.080,003.080,003.200
21. Mai 20243.030,003.040,003.020,003.020,003.020,006.800
20. Mai 20243.060,003.090,003.010,003.020,003.020,004.300
17. Mai 20243.080,003.080,003.030,003.060,003.060,006.200
16. Mai 20243.020,003.080,003.000,003.020,003.020,0026.500
15. Mai 20243.090,003.090,002.990,003.020,003.020,0052.300
14. Mai 20243.080,003.100,003.020,003.090,003.090,0017.900
13. Mai 20243.120,003.310,003.000,003.030,003.030,0087.500
08. Mai 20243.160,003.570,003.050,003.120,003.120,0025.000
07. Mai 20243.170,003.450,003.000,003.150,003.150,0074.700
06. Mai 20243.210,003.210,003.110,003.140,003.140,005.400
03. Mai 20243.250,003.250,003.100,003.200,003.200,0021.500
02. Mai 20243.210,003.250,003.110,003.250,003.250,0010.100
30. Apr. 20243.180,003.210,003.140,003.210,003.210,009.600
29. Apr. 20243.100,003.280,003.100,003.180,003.180,006.800
26. Apr. 20243.250,003.250,003.180,003.200,003.200,008.800
25. Apr. 20243.250,003.250,003.200,003.250,003.250,0030.000
24. Apr. 20243.260,003.260,003.250,003.250,003.250,009.400
23. Apr. 20243.300,003.300,003.230,003.250,003.250,0033.700
22. Apr. 20243.400,003.400,003.250,003.320,003.320,0054.400
19. Apr. 20243.400,003.500,003.400,003.400,003.400,0026.100
18. Apr. 20243.420,003.420,003.380,003.410,003.410,008.300
17. Apr. 20243.410,003.420,003.410,003.420,003.420,0018.100
16. Apr. 20243.510,003.510,003.380,003.410,003.410,0041.200
05. Apr. 20243.400,003.570,003.400,003.510,003.510,0024.300
04. Apr. 20243.480,003.550,003.400,003.550,003.550,0097.000
03. Apr. 20243.540,003.550,003.480,003.500,003.500,0011.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...