Deutsche Märkte öffnen in 3 Stunden 10 Minuten

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

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.940,00-40,00 (-1,34%)
Ab 10:12AM WIB. Markt geöffnet.
Zeitraum:
14. Juni 2023 - 14. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242.960,002.970,002.920,002.940,002.940,0015.900
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
02. Apr. 20243.530,003.590,003.530,003.540,003.540,0043.500
01. Apr. 20243.450,003.530,003.350,003.530,003.530,0051.800
28. März 20243.450,003.550,003.450,003.540,003.540,0048.300
27. März 20243.520,003.570,003.450,003.450,003.450,0029.000
26. März 20243.590,003.590,003.520,003.520,003.520,0019.200
25. März 20243.610,003.610,003.540,003.570,003.570,0054.100
22. März 20243.610,003.610,003.550,003.570,003.570,0044.600
21. März 20243.610,003.620,003.600,003.610,003.610,0020.500
20. März 20243.590,003.600,003.580,003.590,003.590,005.800
19. März 20243.670,003.670,003.580,003.600,003.600,0050.200
18. März 20243.540,003.700,003.530,003.670,003.670,0047.600
15. März 20243.530,003.610,003.530,003.540,003.540,005.600
14. März 20243.630,003.650,003.510,003.630,003.630,0018.100
13. März 20243.600,003.630,003.600,003.600,003.600,0015.100
08. März 20243.670,003.690,003.610,003.610,003.610,0056.400
07. März 20243.590,003.700,003.570,003.670,003.670,0032.300
06. März 20243.590,003.610,003.540,003.570,003.570,0044.000
05. März 20243.600,003.700,003.560,003.640,003.640,007.900
04. März 20243.670,003.670,003.460,003.640,003.640,0067.900
01. März 20243.700,003.720,003.650,003.680,003.680,0025.200
29. Feb. 20243.600,003.720,003.600,003.700,003.700,0047.500
28. Feb. 20243.490,003.630,003.450,003.580,003.580,0030.000
27. Feb. 20243.600,003.600,003.440,003.490,003.490,0046.900
26. Feb. 20243.670,003.900,003.470,003.660,003.660,00117.400
23. Feb. 20243.950,003.950,003.650,003.670,003.670,00110.700
22. Feb. 20243.890,004.220,003.730,003.950,003.950,00675.100
21. Feb. 20243.220,003.900,003.220,003.880,003.880,00419.500
20. Feb. 20243.150,003.220,003.120,003.220,003.220,00114.700
19. Feb. 20243.120,003.150,003.010,003.150,003.150,0031.000
16. Feb. 20243.020,003.120,003.020,003.100,003.100,0055.600
15. Feb. 20242.950,003.070,002.920,003.020,003.020,0062.200
13. Feb. 20242.920,002.940,002.910,002.930,002.930,0010.300
12. Feb. 20242.940,002.940,002.920,002.930,002.930,008.500
07. Feb. 20242.930,002.940,002.910,002.930,002.930,0032.000
06. Feb. 20242.960,002.980,002.930,002.940,002.940,0062.500
05. Feb. 20243.010,003.030,002.960,002.960,002.960,0027.700
02. Feb. 20243.000,003.020,003.000,003.010,003.010,00400
01. Feb. 20243.000,003.050,002.990,003.050,003.050,0040.600
31. Jan. 20243.030,003.030,003.000,003.000,003.000,0090.900
30. Jan. 20243.020,003.060,003.020,003.020,003.020,009.400
29. Jan. 20243.020,003.040,003.020,003.040,003.040,003.900
26. Jan. 20243.030,003.070,003.020,003.030,003.030,004.400
25. Jan. 20243.030,003.080,003.030,003.030,003.030,0085.000
24. Jan. 20243.030,003.080,003.030,003.030,003.030,0078.700
23. Jan. 20243.050,003.100,003.000,003.030,003.030,0059.200
22. Jan. 20243.070,003.070,003.030,003.030,003.030,0016.700
19. Jan. 20243.090,003.090,003.060,003.070,003.070,008.100
18. Jan. 20243.080,003.130,003.070,003.120,003.120,0017.400
17. Jan. 20243.080,003.130,003.080,003.080,003.080,0031.500
16. Jan. 20243.100,003.150,003.070,003.130,003.130,008.200
15. Jan. 20243.100,003.130,003.030,003.100,003.100,0019.200
12. Jan. 20243.090,003.100,003.080,003.100,003.100,003.600
11. Jan. 20243.100,003.100,003.070,003.100,003.100,008.400
10. Jan. 20243.050,003.140,003.050,003.100,003.100,0093.300
09. Jan. 20243.040,003.040,003.000,003.010,003.010,0039.800
08. Jan. 20243.070,003.080,003.040,003.040,003.040,0016.100
05. Jan. 20243.100,003.100,003.070,003.080,003.080,006.800
04. Jan. 20243.040,003.100,003.040,003.100,003.100,008.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...