Deutsche Märkte schließen in 5 Stunden 46 Minuten

PT Kedawung Setia Industrial Tbk (KDSI.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
1.610,00+110,00 (+7,33%)
Börsenschluss: 04:11PM WIB
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
13. Sept. 20241.510,001.630,001.510,001.610,001.610,0022.900
12. Sept. 20241.500,001.500,001.500,001.500,001.500,00-
11. Sept. 20241.500,001.500,001.500,001.500,001.500,00-
10. Sept. 20241.500,001.500,001.500,001.500,001.500,00300
09. Sept. 20241.500,001.500,001.500,001.500,001.500,00-
06. Sept. 20241.500,001.500,001.500,001.500,001.500,00-
05. Sept. 20241.500,001.500,001.500,001.500,001.500,00300
04. Sept. 20241.500,001.500,001.500,001.500,001.500,00-
03. Sept. 20241.500,001.500,001.500,001.500,001.500,00-
02. Sept. 20241.500,001.500,001.500,001.500,001.500,00-
30. Aug. 20241.500,001.500,001.500,001.500,001.500,00-
29. Aug. 20241.500,001.500,001.500,001.500,001.500,00-
28. Aug. 20241.500,001.500,001.500,001.500,001.500,00-
27. Aug. 20241.500,001.500,001.500,001.500,001.500,001.300
26. Aug. 20241.500,001.500,001.500,001.500,001.500,00-
23. Aug. 20241.500,001.500,001.500,001.500,001.500,00-
22. Aug. 20241.500,001.500,001.500,001.500,001.500,00-
21. Aug. 20241.500,001.500,001.500,001.500,001.500,00100
20. Aug. 20241.500,001.500,001.500,001.500,001.500,00-
19. Aug. 20241.400,001.500,001.400,001.500,001.500,0014.200
16. Aug. 20241.500,001.500,001.400,001.400,001.400,0029.100
15. Aug. 20241.590,001.590,001.500,001.500,001.500,0019.700
14. Aug. 20241.500,001.600,001.500,001.600,001.600,0022.100
13. Aug. 20241.550,001.550,001.550,001.550,001.550,0015.000
12. Aug. 20241.550,001.550,001.550,001.550,001.550,0015.000
09. Aug. 20241.550,001.550,001.550,001.550,001.550,0023.200
08. Aug. 20241.600,001.600,001.600,001.600,001.600,00200
07. Aug. 20241.600,001.600,001.600,001.600,001.600,00300
06. Aug. 20241.600,001.600,001.600,001.600,001.600,00-
05. Aug. 20241.595,001.600,001.595,001.600,001.600,001.100
02. Aug. 20241.600,001.600,001.600,001.600,001.600,00200
01. Aug. 20241.590,001.600,001.590,001.600,001.600,0021.000
31. Juli 20241.585,001.590,001.585,001.590,001.590,0034.100
30. Juli 20241.590,001.590,001.590,001.590,001.590,00-
29. Juli 20241.590,001.590,001.590,001.590,001.590,00-
26. Juli 20241.590,001.590,001.590,001.590,001.590,00-
25. Juli 20241.590,001.590,001.590,001.590,001.590,00200
24. Juli 20241.590,001.590,001.590,001.590,001.590,00100
23. Juli 20241.590,001.590,001.590,001.590,001.590,0020.600
22. Juli 20241.590,001.590,001.590,001.590,001.590,0020.200
19. Juli 20241.590,001.590,001.590,001.590,001.590,00-
18. Juli 20241.590,001.590,001.590,001.590,001.590,0030.000
17. Juli 20241.590,001.590,001.590,001.590,001.590,0035.000
16. Juli 20241.600,001.670,001.600,001.600,001.600,0073.700
15. Juli 20241.670,001.670,001.600,001.670,001.670,0023.000
12. Juli 20241.600,001.600,001.595,001.595,001.595,0038.300
11. Juli 20241.650,001.650,001.590,001.590,001.590,0073.600
10. Juli 20241.650,001.650,001.650,001.650,001.650,00-
09. Juli 20241.645,001.650,001.600,001.650,001.650,0026.000
08. Juli 20241.640,001.640,001.640,001.640,001.640,007.100
05. Juli 20241.695,001.695,001.670,001.670,001.670,006.000
04. Juli 20241.675,001.695,001.670,001.695,001.695,0011.300
03. Juli 20241.670,001.700,001.670,001.670,001.670,0043.000
02. Juli 20241.700,001.700,001.700,001.700,001.700,00-
01. Juli 20241.700,001.700,001.700,001.700,001.700,00-
28. Juni 20241.700,001.700,001.700,001.700,001.700,00-
27. Juni 20241.695,001.700,001.695,001.700,001.700,007.400
26. Juni 20241.700,001.700,001.700,001.700,001.700,00-
25. Juni 20241.670,001.700,001.640,001.700,001.700,009.000
24. Juni 20241.700,001.700,001.700,001.700,001.700,00-
21. Juni 20241.700,001.700,001.700,001.700,001.700,00-
20. Juni 20241.700,001.700,001.700,001.700,001.700,00-
19. Juni 20241.700,001.700,001.700,001.700,001.700,00-
14. Juni 20241.700,001.700,001.700,001.700,001.700,00-
13. Juni 20241.650,001.700,001.650,001.700,001.700,001.200
12. Juni 20241.670,001.670,001.670,001.670,001.670,00-
11. Juni 20241.670,001.670,001.670,001.670,001.670,002.900
10. Juni 20241.670,001.670,001.670,001.670,001.670,0013.500
07. Juni 20241.680,001.680,001.680,001.680,001.680,00-
06. Juni 20241.680,001.680,001.680,001.680,001.680,00-
05. Juni 20241.680,001.680,001.680,001.680,001.680,00-
04. Juni 20241.680,001.680,001.680,001.680,001.680,0021.500
04. Juni 202499 Dividende
03. Juni 20241.700,001.700,001.690,001.690,001.591,0018.800
31. Mai 20241.700,001.700,001.700,001.700,001.600,412.100
30. Mai 20241.700,001.700,001.700,001.700,001.600,41200
29. Mai 20241.700,001.700,001.700,001.700,001.600,416.700
28. Mai 20241.700,001.700,001.700,001.700,001.600,41200
27. Mai 20241.700,001.700,001.700,001.700,001.600,41100
22. Mai 20241.700,001.700,001.700,001.700,001.600,41-
21. Mai 20241.700,001.700,001.700,001.700,001.600,41-
20. Mai 20241.700,001.700,001.700,001.700,001.600,41100
17. Mai 20241.700,001.700,001.700,001.700,001.600,41-
16. Mai 20241.650,001.700,001.650,001.700,001.600,417.400
15. Mai 20241.650,001.650,001.650,001.650,001.553,34700
14. Mai 20241.640,001.640,001.640,001.640,001.543,932.800
13. Mai 20241.630,001.630,001.630,001.630,001.534,516.300
08. Mai 20241.620,001.620,001.620,001.620,001.525,103.700
07. Mai 20241.620,001.620,001.620,001.620,001.525,109.600
06. Mai 20241.620,001.620,001.620,001.620,001.525,10100
03. Mai 20241.620,001.620,001.620,001.620,001.525,10-
02. Mai 20241.620,001.620,001.620,001.620,001.525,10900
30. Apr. 20241.620,001.620,001.620,001.620,001.525,103.000
29. Apr. 20241.620,001.620,001.620,001.620,001.525,101.100
26. Apr. 20241.620,001.620,001.620,001.620,001.525,10-
25. Apr. 20241.620,001.620,001.620,001.620,001.525,101.000
24. Apr. 20241.620,001.620,001.620,001.620,001.525,10-
23. Apr. 20241.620,001.620,001.620,001.620,001.525,107.300
22. Apr. 20241.700,001.700,001.700,001.700,001.600,414.000
19. Apr. 20241.700,001.700,001.700,001.700,001.600,411.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...