Deutsche Märkte schließen in 8 Stunden 26 Minuten

PT Kedawung Setia Industrial Tbk (KDSI.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
1.620,000,00 (0,00%)
Ab 04:01PM WIB. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20240,001.620,001.620,001.620,001.620,00-
22. Apr. 20241.700,001.700,001.700,001.700,001.700,004.000
19. Apr. 20241.700,001.700,001.700,001.700,001.700,001.000
18. Apr. 20241.700,001.700,001.700,001.700,001.700,005.200
17. Apr. 20241.700,001.700,001.700,001.700,001.700,005.500
16. Apr. 20241.700,001.700,001.700,001.700,001.700,004.500
05. Apr. 20241.700,001.700,001.700,001.700,001.700,007.800
04. Apr. 20241.635,001.635,001.635,001.635,001.635,00100
03. Apr. 20241.650,001.650,001.625,001.635,001.635,002.600
02. Apr. 20241.700,001.700,001.700,001.700,001.700,001.000
01. Apr. 20241.720,001.720,001.700,001.700,001.700,003.500
28. März 20241.750,001.750,001.740,001.740,001.740,003.300
27. März 20241.760,001.760,001.760,001.760,001.760,003.000
26. März 20241.770,001.770,001.765,001.765,001.765,008.500
25. März 20241.770,001.770,001.770,001.770,001.770,003.000
22. März 20241.730,001.770,001.730,001.770,001.770,003.500
21. März 20241.715,001.765,001.670,001.670,001.670,0018.900
20. März 20241.650,001.725,001.640,001.715,001.715,009.000
19. März 20241.640,001.640,001.640,001.640,001.640,001.000
18. März 20241.580,001.610,001.555,001.610,001.610,005.200
15. März 20241.580,001.580,001.555,001.555,001.555,001.000
14. März 20241.585,001.585,001.525,001.525,001.525,001.600
13. März 20241.530,001.585,001.525,001.585,001.585,005.000
08. März 20241.515,001.530,001.505,001.530,001.530,007.000
07. März 20241.600,001.600,001.500,001.515,001.515,0012.300
06. März 20241.615,001.615,001.460,001.600,001.600,0045.200
05. März 20241.670,001.690,001.600,001.605,001.605,0064.100
04. März 20241.680,001.680,001.670,001.670,001.670,005.700
01. März 20241.675,001.695,001.675,001.680,001.680,008.600
29. Feb. 20241.700,001.700,001.680,001.700,001.700,0018.800
28. Feb. 20241.750,001.765,001.680,001.700,001.700,009.000
27. Feb. 20241.700,001.770,001.690,001.700,001.700,00700
26. Feb. 20241.695,001.700,001.680,001.700,001.700,0011.100
23. Feb. 20241.675,001.710,001.675,001.695,001.695,005.500
22. Feb. 20241.695,001.730,001.670,001.670,001.670,008.000
21. Feb. 20241.800,001.800,001.670,001.695,001.695,00262.600
20. Feb. 20241.735,001.800,001.730,001.750,001.750,0014.900
19. Feb. 20241.810,001.810,001.800,001.800,001.800,00400
16. Feb. 20241.800,001.815,001.775,001.810,001.810,006.000
15. Feb. 20241.795,001.800,001.790,001.800,001.800,001.400
13. Feb. 20241.800,001.800,001.800,001.800,001.800,00100
12. Feb. 20241.780,001.800,001.715,001.800,001.800,005.200
07. Feb. 20241.725,001.800,001.725,001.780,001.780,0010.200
06. Feb. 20241.710,001.780,001.710,001.720,001.720,0024.500
05. Feb. 20241.850,001.955,001.720,001.735,001.735,0020.900
02. Feb. 20241.800,001.990,001.700,001.855,001.855,00136.900
01. Feb. 20242.000,002.000,001.845,001.845,001.845,0014.700
31. Jan. 20242.270,002.390,002.050,002.050,002.050,0038.200
30. Jan. 20242.270,002.390,002.120,002.270,002.270,0096.400
29. Jan. 20242.120,002.540,002.030,002.270,002.270,00137.700
26. Jan. 20242.080,002.150,001.710,002.120,002.120,00134.200
25. Jan. 20242.080,002.150,001.860,002.080,002.080,0041.100
24. Jan. 20241.760,002.150,001.755,002.070,002.070,0052.300
23. Jan. 20241.800,001.800,001.720,001.725,001.725,0011.100
22. Jan. 20241.800,001.800,001.800,001.800,001.800,00100
19. Jan. 20241.795,001.795,001.740,001.795,001.795,003.900
18. Jan. 20241.805,001.805,001.800,001.800,001.800,00300
17. Jan. 20241.700,001.785,001.700,001.765,001.765,001.800
16. Jan. 20241.750,001.750,001.745,001.750,001.750,002.000
15. Jan. 20241.750,001.750,001.710,001.750,001.750,00800
12. Jan. 20241.740,001.750,001.740,001.745,001.745,0021.200
11. Jan. 20241.750,001.750,001.745,001.745,001.745,005.200
10. Jan. 20241.750,001.750,001.740,001.740,001.740,0012.400
09. Jan. 20241.740,001.750,001.735,001.745,001.745,008.500
08. Jan. 20241.750,001.750,001.715,001.745,001.745,001.900
05. Jan. 20241.750,001.750,001.740,001.740,001.740,0050.400
04. Jan. 20241.735,001.735,001.735,001.735,001.735,00600
03. Jan. 20241.715,001.760,001.705,001.740,001.740,0021.300
02. Jan. 20241.705,001.740,001.700,001.740,001.740,0020.900
29. Dez. 20231.705,001.740,001.705,001.740,001.740,0013.600
28. Dez. 20231.700,001.745,001.700,001.735,001.735,002.800
27. Dez. 20231.700,001.725,001.700,001.700,001.700,0011.700
22. Dez. 20231.700,001.720,001.700,001.700,001.700,0021.900
21. Dez. 20231.700,001.740,001.700,001.730,001.730,001.700
20. Dez. 20231.700,001.710,001.700,001.700,001.700,0020.900
19. Dez. 20231.700,001.710,001.695,001.700,001.700,0062.100
18. Dez. 20231.700,001.705,001.700,001.705,001.705,0036.500
15. Dez. 20231.710,001.710,001.710,001.710,001.710,00300
14. Dez. 20231.705,001.710,001.700,001.710,001.710,002.900
13. Dez. 20231.710,001.710,001.705,001.705,001.705,00700
12. Dez. 20231.705,001.710,001.705,001.710,001.710,00500
11. Dez. 20231.705,001.705,001.705,001.705,001.705,00300
08. Dez. 20231.700,001.705,001.700,001.705,001.705,006.000
07. Dez. 20231.700,001.705,001.700,001.705,001.705,009.500
06. Dez. 20231.700,001.700,001.690,001.690,001.690,0018.900
05. Dez. 20231.700,001.700,001.700,001.700,001.700,001.900
04. Dez. 20231.700,001.705,001.690,001.690,001.690,0014.600
01. Dez. 20231.735,001.735,001.700,001.700,001.700,00500
30. Nov. 20231.710,001.710,001.705,001.705,001.705,00200
29. Nov. 20231.750,001.760,001.715,001.715,001.715,002.600
28. Nov. 20231.700,001.780,001.700,001.725,001.725,0021.500
27. Nov. 20231.700,001.700,001.690,001.700,001.700,0020.500
24. Nov. 20231.700,001.705,001.700,001.700,001.700,0010.900
23. Nov. 20231.700,001.705,001.690,001.700,001.700,0016.000
22. Nov. 20231.700,001.705,001.690,001.690,001.690,005.400
21. Nov. 20231.700,001.705,001.700,001.700,001.700,005.300
20. Nov. 20231.700,001.700,001.690,001.700,001.700,0031.400
17. Nov. 20231.710,001.725,001.700,001.700,001.700,0021.400
16. Nov. 20231.700,001.740,001.700,001.740,001.740,004.100
15. Nov. 20231.705,001.745,001.700,001.745,001.745,002.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...