Deutsche Märkte öffnen in 7 Stunden 36 Minuten

PT Kedawung Setia Industrial Tbk (KDSI.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
0,0000-1.670,0000 (-100,00%)
Börsenschluss: 10:55AM WIB
Zeitraum:
13. Juni 2023 - 13. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Juni 2024------
10. Juni 20241.670,00001.670,00001.670,00001.670,00001.670,000013.500
07. Juni 20241.680,00001.680,00001.680,00001.680,00001.680,0000-
06. Juni 20241.680,00001.680,00001.680,00001.680,00001.680,0000-
05. Juni 20241.680,00001.680,00001.680,00001.680,00001.680,0000-
04. Juni 20241.680,00001.680,00001.680,00001.680,00001.680,000021.500
04. Juni 202499 Dividende
03. Juni 20241.700,00001.700,00001.690,00001.690,00001.591,000018.800
31. Mai 20241.700,00001.700,00001.700,00001.700,00001.600,41422.100
30. Mai 20241.700,00001.700,00001.700,00001.700,00001.600,4142200
29. Mai 20241.700,00001.700,00001.700,00001.700,00001.600,41426.700
28. Mai 20241.700,00001.700,00001.700,00001.700,00001.600,4142200
27. Mai 20241.700,00001.700,00001.700,00001.700,00001.600,4142100
22. Mai 20241.700,00001.700,00001.700,00001.700,00001.600,4142-
21. Mai 20241.700,00001.700,00001.700,00001.700,00001.600,4142-
20. Mai 20241.700,00001.700,00001.700,00001.700,00001.600,4142100
17. Mai 20241.700,00001.700,00001.700,00001.700,00001.600,4142-
16. Mai 20241.650,00001.700,00001.650,00001.700,00001.600,41427.400
15. Mai 20241.650,00001.650,00001.650,00001.650,00001.553,3433700
14. Mai 20241.640,00001.640,00001.640,00001.640,00001.543,92912.800
13. Mai 20241.630,00001.630,00001.630,00001.630,00001.534,51486.300
08. Mai 20241.620,00001.620,00001.620,00001.620,00001.525,10063.700
07. Mai 20241.620,00001.620,00001.620,00001.620,00001.525,10069.600
06. Mai 20241.620,00001.620,00001.620,00001.620,00001.525,1006100
03. Mai 20241.620,00001.620,00001.620,00001.620,00001.525,1006-
02. Mai 20241.620,00001.620,00001.620,00001.620,00001.525,1006900
30. Apr. 20241.620,00001.620,00001.620,00001.620,00001.525,10063.000
29. Apr. 20241.620,00001.620,00001.620,00001.620,00001.525,10061.100
26. Apr. 20241.620,00001.620,00001.620,00001.620,00001.525,1006-
25. Apr. 20241.620,00001.620,00001.620,00001.620,00001.525,10061.000
24. Apr. 20241.620,00001.620,00001.620,00001.620,00001.525,1006-
23. Apr. 20241.620,00001.620,00001.620,00001.620,00001.525,10067.300
22. Apr. 20241.700,00001.700,00001.700,00001.700,00001.600,41424.000
19. Apr. 20241.700,00001.700,00001.700,00001.700,00001.600,41421.000
18. Apr. 20241.700,00001.700,00001.700,00001.700,00001.600,41425.200
17. Apr. 20241.700,00001.700,00001.700,00001.700,00001.600,41425.500
16. Apr. 20241.700,00001.700,00001.700,00001.700,00001.600,41424.500
05. Apr. 20241.700,00001.700,00001.700,00001.700,00001.600,41427.800
04. Apr. 20241.635,00001.635,00001.635,00001.635,00001.539,2219100
03. Apr. 20241.650,00001.650,00001.625,00001.635,00001.539,22192.600
02. Apr. 20241.700,00001.700,00001.700,00001.700,00001.600,41421.000
01. Apr. 20241.720,00001.720,00001.700,00001.700,00001.600,41423.500
28. März 20241.750,00001.750,00001.740,00001.740,00001.638,07103.300
27. März 20241.760,00001.760,00001.760,00001.760,00001.656,89943.000
26. März 20241.770,00001.770,00001.765,00001.765,00001.661,60668.500
25. März 20241.770,00001.770,00001.770,00001.770,00001.666,31363.000
22. März 20241.730,00001.770,00001.730,00001.770,00001.666,31363.500
21. März 20241.715,00001.765,00001.670,00001.670,00001.572,171618.900
20. März 20241.650,00001.725,00001.640,00001.715,00001.614,53559.000
19. März 20241.640,00001.640,00001.640,00001.640,00001.543,92911.000
18. März 20241.580,00001.610,00001.555,00001.610,00001.515,68645.200
15. März 20241.580,00001.580,00001.555,00001.555,00001.463,90831.000
14. März 20241.585,00001.585,00001.525,00001.525,00001.435,66561.600
13. März 20241.530,00001.585,00001.525,00001.585,00001.492,15095.000
08. März 20241.515,00001.530,00001.505,00001.530,00001.440,37287.000
07. März 20241.600,00001.600,00001.500,00001.515,00001.426,251512.300
06. März 20241.615,00001.615,00001.460,00001.600,00001.506,272245.200
05. März 20241.670,00001.690,00001.600,00001.605,00001.510,979464.100
04. März 20241.680,00001.680,00001.670,00001.670,00001.572,17165.700
01. März 20241.675,00001.695,00001.675,00001.680,00001.581,58588.600
29. Feb. 20241.700,00001.700,00001.680,00001.700,00001.600,414218.800
28. Feb. 20241.750,00001.765,00001.680,00001.700,00001.600,41429.000
27. Feb. 20241.700,00001.770,00001.690,00001.700,00001.600,4142700
26. Feb. 20241.695,00001.700,00001.680,00001.700,00001.600,414211.100
23. Feb. 20241.675,00001.710,00001.675,00001.695,00001.595,70725.500
22. Feb. 20241.695,00001.730,00001.670,00001.670,00001.572,17168.000
21. Feb. 20241.800,00001.800,00001.670,00001.695,00001.595,7072262.600
20. Feb. 20241.735,00001.800,00001.730,00001.750,00001.647,485214.900
19. Feb. 20241.810,00001.810,00001.800,00001.800,00001.694,5563400
16. Feb. 20241.800,00001.815,00001.775,00001.810,00001.703,97056.000
15. Feb. 20241.795,00001.800,00001.790,00001.800,00001.694,55631.400
13. Feb. 20241.800,00001.800,00001.800,00001.800,00001.694,5563100
12. Feb. 20241.780,00001.800,00001.715,00001.800,00001.694,55635.200
07. Feb. 20241.725,00001.800,00001.725,00001.780,00001.675,727910.200
06. Feb. 20241.710,00001.780,00001.710,00001.720,00001.619,242724.500
05. Feb. 20241.850,00001.955,00001.720,00001.735,00001.633,363920.900
02. Feb. 20241.800,00001.990,00001.700,00001.855,00001.746,3344136.900
01. Feb. 20242.000,00002.000,00001.845,00001.845,00001.736,920214.700
31. Jan. 20242.270,00002.390,00002.050,00002.050,00001.929,911338.200
30. Jan. 20242.270,00002.390,00002.120,00002.270,00002.137,023796.400
29. Jan. 20242.120,00002.540,00002.030,00002.270,00002.137,0237137.700
26. Jan. 20242.080,00002.150,00001.710,00002.120,00001.995,8107134.200
25. Jan. 20242.080,00002.150,00001.860,00002.080,00001.958,153941.100
24. Jan. 20241.760,00002.150,00001.755,00002.070,00001.948,739752.300
23. Jan. 20241.800,00001.800,00001.720,00001.725,00001.623,949711.100
22. Jan. 20241.800,00001.800,00001.800,00001.800,00001.694,5563100
19. Jan. 20241.795,00001.795,00001.740,00001.795,00001.689,84913.900
18. Jan. 20241.805,00001.805,00001.800,00001.800,00001.694,5563300
17. Jan. 20241.700,00001.785,00001.700,00001.765,00001.661,60661.800
16. Jan. 20241.750,00001.750,00001.745,00001.750,00001.647,48522.000
15. Jan. 20241.750,00001.750,00001.710,00001.750,00001.647,4852800
12. Jan. 20241.740,00001.750,00001.740,00001.745,00001.642,778221.200
11. Jan. 20241.750,00001.750,00001.745,00001.745,00001.642,77825.200
10. Jan. 20241.750,00001.750,00001.740,00001.740,00001.638,071012.400
09. Jan. 20241.740,00001.750,00001.735,00001.745,00001.642,77828.500
08. Jan. 20241.750,00001.750,00001.715,00001.745,00001.642,77821.900
05. Jan. 20241.750,00001.750,00001.740,00001.740,00001.638,071050.400
04. Jan. 20241.735,00001.735,00001.735,00001.735,00001.633,3639600
03. Jan. 20241.715,00001.760,00001.705,00001.740,00001.638,071021.300
02. Jan. 20241.705,00001.740,00001.700,00001.740,00001.638,071020.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...