Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.295,65 +1.470,63 (+2,73%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
PT Jasa Marga (Persero) Tbk (JSMR.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM WIB
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 5.400,0000 | 5.400,0000 | 5.025,0000 | 5.125,0000 | 5.125,0000 | 5.140.300 |
| 30. Apr. 2024 | 5.200,0000 | 5.400,0000 | 5.150,0000 | 5.400,0000 | 5.400,0000 | 3.712.000 |
| 29. Apr. 2024 | 5.075,0000 | 5.350,0000 | 4.930,0000 | 5.300,0000 | 5.300,0000 | 5.375.100 |
| 26. Apr. 2024 | 5.275,0000 | 5.300,0000 | 5.000,0000 | 5.050,0000 | 5.050,0000 | 4.310.000 |
| 25. Apr. 2024 | 5.300,0000 | 5.325,0000 | 5.225,0000 | 5.250,0000 | 5.250,0000 | 4.750.700 |
| 24. Apr. 2024 | 5.325,0000 | 5.375,0000 | 5.225,0000 | 5.250,0000 | 5.250,0000 | 4.185.900 |
| 23. Apr. 2024 | 5.425,0000 | 5.425,0000 | 5.300,0000 | 5.325,0000 | 5.325,0000 | 1.510.800 |
| 22. Apr. 2024 | 5.400,0000 | 5.475,0000 | 5.300,0000 | 5.400,0000 | 5.400,0000 | 2.746.200 |
| 19. Apr. 2024 | 5.250,0000 | 5.425,0000 | 5.100,0000 | 5.425,0000 | 5.425,0000 | 7.453.300 |
| 18. Apr. 2024 | 5.300,0000 | 5.350,0000 | 5.200,0000 | 5.250,0000 | 5.250,0000 | 6.656.800 |
| 17. Apr. 2024 | 5.475,0000 | 5.475,0000 | 5.300,0000 | 5.325,0000 | 5.325,0000 | 7.093.500 |
| 16. Apr. 2024 | 5.500,0000 | 5.500,0000 | 5.100,0000 | 5.450,0000 | 5.450,0000 | 18.675.600 |
| 05. Apr. 2024 | 5.500,0000 | 5.550,0000 | 5.475,0000 | 5.500,0000 | 5.500,0000 | 3.310.300 |
| 04. Apr. 2024 | 5.550,0000 | 5.550,0000 | 5.400,0000 | 5.500,0000 | 5.500,0000 | 7.472.000 |
| 03. Apr. 2024 | 5.650,0000 | 5.650,0000 | 5.475,0000 | 5.525,0000 | 5.525,0000 | 4.519.200 |
| 02. Apr. 2024 | 5.650,0000 | 5.700,0000 | 5.550,0000 | 5.650,0000 | 5.650,0000 | 6.717.000 |
| 01. Apr. 2024 | 5.600,0000 | 5.650,0000 | 5.450,0000 | 5.650,0000 | 5.650,0000 | 6.562.800 |
| 28. März 2024 | 5.675,0000 | 5.700,0000 | 5.525,0000 | 5.550,0000 | 5.550,0000 | 6.583.600 |
| 27. März 2024 | 5.400,0000 | 5.700,0000 | 5.400,0000 | 5.675,0000 | 5.675,0000 | 10.773.600 |
| 26. März 2024 | 5.500,0000 | 5.500,0000 | 5.275,0000 | 5.400,0000 | 5.400,0000 | 10.259.000 |
| 25. März 2024 | 5.450,0000 | 5.450,0000 | 5.350,0000 | 5.425,0000 | 5.425,0000 | 5.969.400 |
| 22. März 2024 | 5.475,0000 | 5.525,0000 | 5.375,0000 | 5.450,0000 | 5.450,0000 | 3.155.600 |
| 21. März 2024 | 5.475,0000 | 5.650,0000 | 5.450,0000 | 5.500,0000 | 5.500,0000 | 16.723.100 |
| 20. März 2024 | 5.300,0000 | 5.525,0000 | 5.275,0000 | 5.475,0000 | 5.475,0000 | 7.697.700 |
| 19. März 2024 | 5.275,0000 | 5.350,0000 | 5.250,0000 | 5.250,0000 | 5.250,0000 | 5.090.700 |
| 18. März 2024 | 5.150,0000 | 5.375,0000 | 5.150,0000 | 5.275,0000 | 5.275,0000 | 7.721.600 |
| 15. März 2024 | 5.250,0000 | 5.350,0000 | 5.150,0000 | 5.150,0000 | 5.150,0000 | 7.020.400 |
| 14. März 2024 | 5.250,0000 | 5.375,0000 | 5.150,0000 | 5.250,0000 | 5.250,0000 | 9.032.400 |
| 13. März 2024 | 5.275,0000 | 5.375,0000 | 5.125,0000 | 5.250,0000 | 5.250,0000 | 7.221.400 |
| 08. März 2024 | 5.250,0000 | 5.375,0000 | 5.200,0000 | 5.250,0000 | 5.250,0000 | 4.386.300 |
| 07. März 2024 | 5.150,0000 | 5.300,0000 | 5.100,0000 | 5.250,0000 | 5.250,0000 | 12.858.400 |
| 06. März 2024 | 5.350,0000 | 5.350,0000 | 5.125,0000 | 5.150,0000 | 5.150,0000 | 8.091.400 |
| 05. März 2024 | 5.500,0000 | 5.500,0000 | 5.275,0000 | 5.325,0000 | 5.325,0000 | 6.732.800 |
| 04. März 2024 | 5.500,0000 | 5.525,0000 | 5.225,0000 | 5.400,0000 | 5.400,0000 | 9.034.200 |
| 01. März 2024 | 5.175,0000 | 5.500,0000 | 5.175,0000 | 5.500,0000 | 5.500,0000 | 3.848.800 |
| 29. Feb. 2024 | 5.375,0000 | 5.500,0000 | 5.375,0000 | 5.425,0000 | 5.425,0000 | 10.657.000 |
| 28. Feb. 2024 | 5.475,0000 | 5.500,0000 | 5.325,0000 | 5.375,0000 | 5.375,0000 | 11.348.800 |
| 27. Feb. 2024 | 5.250,0000 | 5.475,0000 | 5.250,0000 | 5.450,0000 | 5.450,0000 | 24.242.100 |
| 26. Feb. 2024 | 5.050,0000 | 5.350,0000 | 5.050,0000 | 5.250,0000 | 5.250,0000 | 18.322.100 |
| 23. Feb. 2024 | 4.960,0000 | 5.150,0000 | 4.890,0000 | 5.050,0000 | 5.050,0000 | 10.213.200 |
| 22. Feb. 2024 | 4.820,0000 | 4.990,0000 | 4.820,0000 | 4.960,0000 | 4.960,0000 | 11.999.800 |
| 21. Feb. 2024 | 4.820,0000 | 4.830,0000 | 4.740,0000 | 4.830,0000 | 4.830,0000 | 4.756.400 |
| 20. Feb. 2024 | 4.730,0000 | 4.850,0000 | 4.730,0000 | 4.800,0000 | 4.800,0000 | 4.924.200 |
| 19. Feb. 2024 | 4.730,0000 | 4.830,0000 | 4.720,0000 | 4.740,0000 | 4.740,0000 | 5.174.200 |
| 16. Feb. 2024 | 4.850,0000 | 4.860,0000 | 4.720,0000 | 4.730,0000 | 4.730,0000 | 8.908.400 |
| 15. Feb. 2024 | 4.900,0000 | 4.940,0000 | 4.830,0000 | 4.850,0000 | 4.850,0000 | 10.887.400 |
| 13. Feb. 2024 | 4.930,0000 | 4.950,0000 | 4.820,0000 | 4.820,0000 | 4.820,0000 | 9.441.600 |
| 12. Feb. 2024 | 4.900,0000 | 5.025,0000 | 4.900,0000 | 4.950,0000 | 4.950,0000 | 2.827.700 |
| 07. Feb. 2024 | 4.930,0000 | 5.025,0000 | 4.900,0000 | 4.900,0000 | 4.900,0000 | 5.030.400 |
| 06. Feb. 2024 | 4.870,0000 | 4.930,0000 | 4.860,0000 | 4.930,0000 | 4.930,0000 | 5.803.100 |
| 05. Feb. 2024 | 4.950,0000 | 4.980,0000 | 4.820,0000 | 4.870,0000 | 4.870,0000 | 7.480.600 |
| 02. Feb. 2024 | 5.025,0000 | 5.025,0000 | 4.850,0000 | 4.950,0000 | 4.950,0000 | 11.912.900 |
| 01. Feb. 2024 | 4.910,0000 | 5.075,0000 | 4.910,0000 | 5.025,0000 | 5.025,0000 | 7.663.000 |
| 31. Jan. 2024 | 4.900,0000 | 5.200,0000 | 4.900,0000 | 5.000,0000 | 5.000,0000 | 28.837.200 |
| 30. Jan. 2024 | 4.730,0000 | 4.910,0000 | 4.720,0000 | 4.900,0000 | 4.900,0000 | 13.628.500 |
| 29. Jan. 2024 | 4.750,0000 | 4.810,0000 | 4.710,0000 | 4.750,0000 | 4.750,0000 | 3.073.300 |
| 26. Jan. 2024 | 4.700,0000 | 4.740,0000 | 4.670,0000 | 4.740,0000 | 4.740,0000 | 2.362.700 |
| 25. Jan. 2024 | 4.820,0000 | 4.830,0000 | 4.670,0000 | 4.700,0000 | 4.700,0000 | 6.331.400 |
| 24. Jan. 2024 | 4.760,0000 | 4.820,0000 | 4.690,0000 | 4.820,0000 | 4.820,0000 | 4.062.500 |
| 23. Jan. 2024 | 4.770,0000 | 4.770,0000 | 4.710,0000 | 4.760,0000 | 4.760,0000 | 2.763.500 |
| 22. Jan. 2024 | 4.700,0000 | 4.780,0000 | 4.700,0000 | 4.770,0000 | 4.770,0000 | 2.859.800 |
| 19. Jan. 2024 | 4.680,0000 | 4.770,0000 | 4.660,0000 | 4.750,0000 | 4.750,0000 | 3.127.900 |
| 18. Jan. 2024 | 4.700,0000 | 4.750,0000 | 4.670,0000 | 4.680,0000 | 4.680,0000 | 3.298.300 |
| 17. Jan. 2024 | 4.720,0000 | 4.740,0000 | 4.660,0000 | 4.700,0000 | 4.700,0000 | 5.565.000 |
| 16. Jan. 2024 | 4.730,0000 | 4.790,0000 | 4.710,0000 | 4.710,0000 | 4.710,0000 | 3.379.900 |
| 15. Jan. 2024 | 4.820,0000 | 4.850,0000 | 4.720,0000 | 4.730,0000 | 4.730,0000 | 3.657.400 |
| 12. Jan. 2024 | 4.850,0000 | 4.920,0000 | 4.820,0000 | 4.820,0000 | 4.820,0000 | 4.171.100 |
| 11. Jan. 2024 | 4.830,0000 | 4.900,0000 | 4.830,0000 | 4.840,0000 | 4.840,0000 | 3.161.600 |
| 10. Jan. 2024 | 4.790,0000 | 4.890,0000 | 4.780,0000 | 4.840,0000 | 4.840,0000 | 8.262.800 |
| 09. Jan. 2024 | 4.700,0000 | 4.800,0000 | 4.700,0000 | 4.790,0000 | 4.790,0000 | 8.791.400 |
| 08. Jan. 2024 | 4.690,0000 | 4.710,0000 | 4.610,0000 | 4.690,0000 | 4.690,0000 | 4.462.900 |
| 05. Jan. 2024 | 4.780,0000 | 4.780,0000 | 4.670,0000 | 4.690,0000 | 4.690,0000 | 5.805.600 |
| 04. Jan. 2024 | 4.850,0000 | 4.850,0000 | 4.750,0000 | 4.760,0000 | 4.760,0000 | 5.836.700 |
| 03. Jan. 2024 | 4.850,0000 | 4.910,0000 | 4.810,0000 | 4.850,0000 | 4.850,0000 | 2.441.300 |
| 02. Jan. 2024 | 4.870,0000 | 4.940,0000 | 4.810,0000 | 4.850,0000 | 4.850,0000 | 2.735.800 |
| 29. Dez. 2023 | 4.800,0000 | 4.890,0000 | 4.740,0000 | 4.870,0000 | 4.870,0000 | 5.976.800 |
| 28. Dez. 2023 | 4.760,0000 | 4.780,0000 | 4.740,0000 | 4.750,0000 | 4.750,0000 | 1.667.500 |
| 27. Dez. 2023 | 4.790,0000 | 4.820,0000 | 4.740,0000 | 4.760,0000 | 4.760,0000 | 1.445.600 |
| 22. Dez. 2023 | 4.770,0000 | 4.800,0000 | 4.730,0000 | 4.790,0000 | 4.790,0000 | 1.348.900 |
| 21. Dez. 2023 | 4.800,0000 | 4.830,0000 | 4.720,0000 | 4.760,0000 | 4.760,0000 | 2.105.000 |
| 20. Dez. 2023 | 4.880,0000 | 4.890,0000 | 4.800,0000 | 4.800,0000 | 4.800,0000 | 1.593.400 |
| 19. Dez. 2023 | 4.790,0000 | 4.890,0000 | 4.790,0000 | 4.880,0000 | 4.880,0000 | 3.479.500 |
| 18. Dez. 2023 | 4.820,0000 | 4.820,0000 | 4.750,0000 | 4.780,0000 | 4.780,0000 | 3.978.500 |
| 15. Dez. 2023 | 4.840,0000 | 4.920,0000 | 4.770,0000 | 4.820,0000 | 4.820,0000 | 9.341.600 |
| 14. Dez. 2023 | 4.710,0000 | 4.830,0000 | 4.690,0000 | 4.800,0000 | 4.800,0000 | 8.042.100 |
| 13. Dez. 2023 | 4.920,0000 | 4.920,0000 | 4.640,0000 | 4.680,0000 | 4.680,0000 | 10.482.300 |
| 12. Dez. 2023 | 4.840,0000 | 4.950,0000 | 4.810,0000 | 4.910,0000 | 4.910,0000 | 6.712.200 |
| 11. Dez. 2023 | 4.800,0000 | 4.870,0000 | 4.770,0000 | 4.800,0000 | 4.800,0000 | 5.336.800 |
| 08. Dez. 2023 | 4.850,0000 | 4.860,0000 | 4.730,0000 | 4.850,0000 | 4.850,0000 | 4.011.700 |
| 07. Dez. 2023 | 4.940,0000 | 4.950,0000 | 4.780,0000 | 4.800,0000 | 4.800,0000 | 4.670.400 |
| 06. Dez. 2023 | 4.850,0000 | 4.980,0000 | 4.850,0000 | 4.940,0000 | 4.940,0000 | 12.013.300 |
| 05. Dez. 2023 | 4.710,0000 | 4.860,0000 | 4.670,0000 | 4.840,0000 | 4.840,0000 | 8.303.000 |
| 04. Dez. 2023 | 4.800,0000 | 4.800,0000 | 4.670,0000 | 4.670,0000 | 4.670,0000 | 7.180.300 |
| 01. Dez. 2023 | 4.700,0000 | 4.900,0000 | 4.600,0000 | 4.720,0000 | 4.720,0000 | 18.359.700 |
| 30. Nov. 2023 | 4.580,0000 | 4.800,0000 | 4.540,0000 | 4.650,0000 | 4.650,0000 | 19.495.100 |
| 29. Nov. 2023 | 4.670,0000 | 4.700,0000 | 4.540,0000 | 4.570,0000 | 4.570,0000 | 2.803.600 |
| 28. Nov. 2023 | 4.560,0000 | 4.720,0000 | 4.560,0000 | 4.670,0000 | 4.670,0000 | 4.010.900 |
| 27. Nov. 2023 | 4.570,0000 | 4.630,0000 | 4.530,0000 | 4.560,0000 | 4.560,0000 | 9.682.700 |
| 24. Nov. 2023 | 4.620,0000 | 4.620,0000 | 4.390,0000 | 4.570,0000 | 4.570,0000 | 3.586.800 |
| 23. Nov. 2023 | 4.500,0000 | 4.620,0000 | 4.480,0000 | 4.570,0000 | 4.570,0000 | 4.277.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
