Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.580,40 -421,73 (-0,71%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
PT Kedawung Setia Industrial Tbk (KDSI.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 02:55PM WIB
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 9.600 |
| 06. Mai 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 100 |
| 03. Mai 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | - |
| 02. Mai 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 900 |
| 30. Apr. 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 3.000 |
| 29. Apr. 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.100 |
| 26. Apr. 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | - |
| 25. Apr. 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.000 |
| 24. Apr. 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | - |
| 23. Apr. 2024 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 1.620,0000 | 7.300 |
| 22. Apr. 2024 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 4.000 |
| 19. Apr. 2024 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.000 |
| 18. Apr. 2024 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 5.200 |
| 17. Apr. 2024 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 5.500 |
| 16. Apr. 2024 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 4.500 |
| 05. Apr. 2024 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 7.800 |
| 04. Apr. 2024 | 1.635,0000 | 1.635,0000 | 1.635,0000 | 1.635,0000 | 1.635,0000 | 100 |
| 03. Apr. 2024 | 1.650,0000 | 1.650,0000 | 1.625,0000 | 1.635,0000 | 1.635,0000 | 2.600 |
| 02. Apr. 2024 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.000 |
| 01. Apr. 2024 | 1.720,0000 | 1.720,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 3.500 |
| 28. März 2024 | 1.750,0000 | 1.750,0000 | 1.740,0000 | 1.740,0000 | 1.740,0000 | 3.300 |
| 27. März 2024 | 1.760,0000 | 1.760,0000 | 1.760,0000 | 1.760,0000 | 1.760,0000 | 3.000 |
| 26. März 2024 | 1.770,0000 | 1.770,0000 | 1.765,0000 | 1.765,0000 | 1.765,0000 | 8.500 |
| 25. März 2024 | 1.770,0000 | 1.770,0000 | 1.770,0000 | 1.770,0000 | 1.770,0000 | 3.000 |
| 22. März 2024 | 1.730,0000 | 1.770,0000 | 1.730,0000 | 1.770,0000 | 1.770,0000 | 3.500 |
| 21. März 2024 | 1.715,0000 | 1.765,0000 | 1.670,0000 | 1.670,0000 | 1.670,0000 | 18.900 |
| 20. März 2024 | 1.650,0000 | 1.725,0000 | 1.640,0000 | 1.715,0000 | 1.715,0000 | 9.000 |
| 19. März 2024 | 1.640,0000 | 1.640,0000 | 1.640,0000 | 1.640,0000 | 1.640,0000 | 1.000 |
| 18. März 2024 | 1.580,0000 | 1.610,0000 | 1.555,0000 | 1.610,0000 | 1.610,0000 | 5.200 |
| 15. März 2024 | 1.580,0000 | 1.580,0000 | 1.555,0000 | 1.555,0000 | 1.555,0000 | 1.000 |
| 14. März 2024 | 1.585,0000 | 1.585,0000 | 1.525,0000 | 1.525,0000 | 1.525,0000 | 1.600 |
| 13. März 2024 | 1.530,0000 | 1.585,0000 | 1.525,0000 | 1.585,0000 | 1.585,0000 | 5.000 |
| 08. März 2024 | 1.515,0000 | 1.530,0000 | 1.505,0000 | 1.530,0000 | 1.530,0000 | 7.000 |
| 07. März 2024 | 1.600,0000 | 1.600,0000 | 1.500,0000 | 1.515,0000 | 1.515,0000 | 12.300 |
| 06. März 2024 | 1.615,0000 | 1.615,0000 | 1.460,0000 | 1.600,0000 | 1.600,0000 | 45.200 |
| 05. März 2024 | 1.670,0000 | 1.690,0000 | 1.600,0000 | 1.605,0000 | 1.605,0000 | 64.100 |
| 04. März 2024 | 1.680,0000 | 1.680,0000 | 1.670,0000 | 1.670,0000 | 1.670,0000 | 5.700 |
| 01. März 2024 | 1.675,0000 | 1.695,0000 | 1.675,0000 | 1.680,0000 | 1.680,0000 | 8.600 |
| 29. Feb. 2024 | 1.700,0000 | 1.700,0000 | 1.680,0000 | 1.700,0000 | 1.700,0000 | 18.800 |
| 28. Feb. 2024 | 1.750,0000 | 1.765,0000 | 1.680,0000 | 1.700,0000 | 1.700,0000 | 9.000 |
| 27. Feb. 2024 | 1.700,0000 | 1.770,0000 | 1.690,0000 | 1.700,0000 | 1.700,0000 | 700 |
| 26. Feb. 2024 | 1.695,0000 | 1.700,0000 | 1.680,0000 | 1.700,0000 | 1.700,0000 | 11.100 |
| 23. Feb. 2024 | 1.675,0000 | 1.710,0000 | 1.675,0000 | 1.695,0000 | 1.695,0000 | 5.500 |
| 22. Feb. 2024 | 1.695,0000 | 1.730,0000 | 1.670,0000 | 1.670,0000 | 1.670,0000 | 8.000 |
| 21. Feb. 2024 | 1.800,0000 | 1.800,0000 | 1.670,0000 | 1.695,0000 | 1.695,0000 | 262.600 |
| 20. Feb. 2024 | 1.735,0000 | 1.800,0000 | 1.730,0000 | 1.750,0000 | 1.750,0000 | 14.900 |
| 19. Feb. 2024 | 1.810,0000 | 1.810,0000 | 1.800,0000 | 1.800,0000 | 1.800,0000 | 400 |
| 16. Feb. 2024 | 1.800,0000 | 1.815,0000 | 1.775,0000 | 1.810,0000 | 1.810,0000 | 6.000 |
| 15. Feb. 2024 | 1.795,0000 | 1.800,0000 | 1.790,0000 | 1.800,0000 | 1.800,0000 | 1.400 |
| 13. Feb. 2024 | 1.800,0000 | 1.800,0000 | 1.800,0000 | 1.800,0000 | 1.800,0000 | 100 |
| 12. Feb. 2024 | 1.780,0000 | 1.800,0000 | 1.715,0000 | 1.800,0000 | 1.800,0000 | 5.200 |
| 07. Feb. 2024 | 1.725,0000 | 1.800,0000 | 1.725,0000 | 1.780,0000 | 1.780,0000 | 10.200 |
| 06. Feb. 2024 | 1.710,0000 | 1.780,0000 | 1.710,0000 | 1.720,0000 | 1.720,0000 | 24.500 |
| 05. Feb. 2024 | 1.850,0000 | 1.955,0000 | 1.720,0000 | 1.735,0000 | 1.735,0000 | 20.900 |
| 02. Feb. 2024 | 1.800,0000 | 1.990,0000 | 1.700,0000 | 1.855,0000 | 1.855,0000 | 136.900 |
| 01. Feb. 2024 | 2.000,0000 | 2.000,0000 | 1.845,0000 | 1.845,0000 | 1.845,0000 | 14.700 |
| 31. Jan. 2024 | 2.270,0000 | 2.390,0000 | 2.050,0000 | 2.050,0000 | 2.050,0000 | 38.200 |
| 30. Jan. 2024 | 2.270,0000 | 2.390,0000 | 2.120,0000 | 2.270,0000 | 2.270,0000 | 96.400 |
| 29. Jan. 2024 | 2.120,0000 | 2.540,0000 | 2.030,0000 | 2.270,0000 | 2.270,0000 | 137.700 |
| 26. Jan. 2024 | 2.080,0000 | 2.150,0000 | 1.710,0000 | 2.120,0000 | 2.120,0000 | 134.200 |
| 25. Jan. 2024 | 2.080,0000 | 2.150,0000 | 1.860,0000 | 2.080,0000 | 2.080,0000 | 41.100 |
| 24. Jan. 2024 | 1.760,0000 | 2.150,0000 | 1.755,0000 | 2.070,0000 | 2.070,0000 | 52.300 |
| 23. Jan. 2024 | 1.800,0000 | 1.800,0000 | 1.720,0000 | 1.725,0000 | 1.725,0000 | 11.100 |
| 22. Jan. 2024 | 1.800,0000 | 1.800,0000 | 1.800,0000 | 1.800,0000 | 1.800,0000 | 100 |
| 19. Jan. 2024 | 1.795,0000 | 1.795,0000 | 1.740,0000 | 1.795,0000 | 1.795,0000 | 3.900 |
| 18. Jan. 2024 | 1.805,0000 | 1.805,0000 | 1.800,0000 | 1.800,0000 | 1.800,0000 | 300 |
| 17. Jan. 2024 | 1.700,0000 | 1.785,0000 | 1.700,0000 | 1.765,0000 | 1.765,0000 | 1.800 |
| 16. Jan. 2024 | 1.750,0000 | 1.750,0000 | 1.745,0000 | 1.750,0000 | 1.750,0000 | 2.000 |
| 15. Jan. 2024 | 1.750,0000 | 1.750,0000 | 1.710,0000 | 1.750,0000 | 1.750,0000 | 800 |
| 12. Jan. 2024 | 1.740,0000 | 1.750,0000 | 1.740,0000 | 1.745,0000 | 1.745,0000 | 21.200 |
| 11. Jan. 2024 | 1.750,0000 | 1.750,0000 | 1.745,0000 | 1.745,0000 | 1.745,0000 | 5.200 |
| 10. Jan. 2024 | 1.750,0000 | 1.750,0000 | 1.740,0000 | 1.740,0000 | 1.740,0000 | 12.400 |
| 09. Jan. 2024 | 1.740,0000 | 1.750,0000 | 1.735,0000 | 1.745,0000 | 1.745,0000 | 8.500 |
| 08. Jan. 2024 | 1.750,0000 | 1.750,0000 | 1.715,0000 | 1.745,0000 | 1.745,0000 | 1.900 |
| 05. Jan. 2024 | 1.750,0000 | 1.750,0000 | 1.740,0000 | 1.740,0000 | 1.740,0000 | 50.400 |
| 04. Jan. 2024 | 1.735,0000 | 1.735,0000 | 1.735,0000 | 1.735,0000 | 1.735,0000 | 600 |
| 03. Jan. 2024 | 1.715,0000 | 1.760,0000 | 1.705,0000 | 1.740,0000 | 1.740,0000 | 21.300 |
| 02. Jan. 2024 | 1.705,0000 | 1.740,0000 | 1.700,0000 | 1.740,0000 | 1.740,0000 | 20.900 |
| 29. Dez. 2023 | 1.705,0000 | 1.740,0000 | 1.705,0000 | 1.740,0000 | 1.740,0000 | 13.600 |
| 28. Dez. 2023 | 1.700,0000 | 1.745,0000 | 1.700,0000 | 1.735,0000 | 1.735,0000 | 2.800 |
| 27. Dez. 2023 | 1.700,0000 | 1.725,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 11.700 |
| 22. Dez. 2023 | 1.700,0000 | 1.720,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 21.900 |
| 21. Dez. 2023 | 1.700,0000 | 1.740,0000 | 1.700,0000 | 1.730,0000 | 1.730,0000 | 1.700 |
| 20. Dez. 2023 | 1.700,0000 | 1.710,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 20.900 |
| 19. Dez. 2023 | 1.700,0000 | 1.710,0000 | 1.695,0000 | 1.700,0000 | 1.700,0000 | 62.100 |
| 18. Dez. 2023 | 1.700,0000 | 1.705,0000 | 1.700,0000 | 1.705,0000 | 1.705,0000 | 36.500 |
| 15. Dez. 2023 | 1.710,0000 | 1.710,0000 | 1.710,0000 | 1.710,0000 | 1.710,0000 | 300 |
| 14. Dez. 2023 | 1.705,0000 | 1.710,0000 | 1.700,0000 | 1.710,0000 | 1.710,0000 | 2.900 |
| 13. Dez. 2023 | 1.710,0000 | 1.710,0000 | 1.705,0000 | 1.705,0000 | 1.705,0000 | 700 |
| 12. Dez. 2023 | 1.705,0000 | 1.710,0000 | 1.705,0000 | 1.710,0000 | 1.710,0000 | 500 |
| 11. Dez. 2023 | 1.705,0000 | 1.705,0000 | 1.705,0000 | 1.705,0000 | 1.705,0000 | 300 |
| 08. Dez. 2023 | 1.700,0000 | 1.705,0000 | 1.700,0000 | 1.705,0000 | 1.705,0000 | 6.000 |
| 07. Dez. 2023 | 1.700,0000 | 1.705,0000 | 1.700,0000 | 1.705,0000 | 1.705,0000 | 9.500 |
| 06. Dez. 2023 | 1.700,0000 | 1.700,0000 | 1.690,0000 | 1.690,0000 | 1.690,0000 | 18.900 |
| 05. Dez. 2023 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 1.900 |
| 04. Dez. 2023 | 1.700,0000 | 1.705,0000 | 1.690,0000 | 1.690,0000 | 1.690,0000 | 14.600 |
| 01. Dez. 2023 | 1.735,0000 | 1.735,0000 | 1.700,0000 | 1.700,0000 | 1.700,0000 | 500 |
| 30. Nov. 2023 | 1.710,0000 | 1.710,0000 | 1.705,0000 | 1.705,0000 | 1.705,0000 | 200 |
| 29. Nov. 2023 | 1.750,0000 | 1.760,0000 | 1.715,0000 | 1.715,0000 | 1.715,0000 | 2.600 |
| 28. Nov. 2023 | 1.700,0000 | 1.780,0000 | 1.700,0000 | 1.725,0000 | 1.725,0000 | 21.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
