Deutsche Märkte öffnen in 5 Stunden 15 Minuten
Nikkei 225
37.898,79 -561,29 (-1,46%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.069,48 -2.360,77 (-3,78%) CMC Crypto 200
1.394,41 -29,69 (-2,08%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
PT Langgeng Makmur Industri Tbk (LMPI.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM WIB
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | - |
| 23. Apr. 2024 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 100 |
| 22. Apr. 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | - |
| 19. Apr. 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | - |
| 18. Apr. 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 100 |
| 17. Apr. 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | - |
| 16. Apr. 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | - |
| 05. Apr. 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | - |
| 04. Apr. 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 2.500 |
| 03. Apr. 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 30.600 |
| 02. Apr. 2024 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 91,0000 | 89.000 |
| 01. Apr. 2024 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | - |
| 28. März 2024 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 2.500 |
| 27. März 2024 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 51.200 |
| 26. März 2024 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 22.800 |
| 25. März 2024 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | - |
| 22. März 2024 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | - |
| 21. März 2024 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | - |
| 20. März 2024 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | - |
| 19. März 2024 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | - |
| 18. März 2024 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 1.000 |
| 15. März 2024 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 600 |
| 14. März 2024 | 95,0000 | 99,0000 | 94,0000 | 99,0000 | 99,0000 | 40.500 |
| 13. März 2024 | 95,0000 | 99,0000 | 94,0000 | 95,0000 | 95,0000 | 93.600 |
| 08. März 2024 | 95,0000 | 95,0000 | 94,0000 | 94,0000 | 94,0000 | 9.000 |
| 07. März 2024 | 92,0000 | 94,0000 | 92,0000 | 94,0000 | 94,0000 | 200 |
| 06. März 2024 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 97,0000 | 100 |
| 05. März 2024 | 97,0000 | 98,0000 | 96,0000 | 97,0000 | 97,0000 | 30.800 |
| 04. März 2024 | 106,0000 | 106,0000 | 99,0000 | 99,0000 | 99,0000 | 900 |
| 01. März 2024 | 97,0000 | 98,0000 | 97,0000 | 98,0000 | 98,0000 | 9.500 |
| 29. Feb. 2024 | 98,0000 | 98,0000 | 97,0000 | 98,0000 | 98,0000 | 2.500 |
| 28. Feb. 2024 | 100,0000 | 100,0000 | 99,0000 | 99,0000 | 99,0000 | 3.200 |
| 27. Feb. 2024 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 100,0000 | 1.000 |
| 26. Feb. 2024 | 100,0000 | 102,0000 | 95,0000 | 100,0000 | 100,0000 | 3.700 |
| 23. Feb. 2024 | 101,0000 | 103,0000 | 99,0000 | 103,0000 | 103,0000 | 60.200 |
| 22. Feb. 2024 | 105,0000 | 105,0000 | 100,0000 | 102,0000 | 102,0000 | 34.600 |
| 21. Feb. 2024 | 105,0000 | 105,0000 | 105,0000 | 105,0000 | 105,0000 | 100 |
| 20. Feb. 2024 | 102,0000 | 103,0000 | 102,0000 | 103,0000 | 103,0000 | 12.400 |
| 19. Feb. 2024 | 102,0000 | 102,0000 | 101,0000 | 102,0000 | 102,0000 | 38.700 |
| 16. Feb. 2024 | 104,0000 | 108,0000 | 104,0000 | 107,0000 | 107,0000 | 10.600 |
| 15. Feb. 2024 | 102,0000 | 107,0000 | 102,0000 | 107,0000 | 107,0000 | 600 |
| 13. Feb. 2024 | 96,0000 | 106,0000 | 96,0000 | 106,0000 | 106,0000 | 7.800 |
| 12. Feb. 2024 | 97,0000 | 105,0000 | 97,0000 | 105,0000 | 105,0000 | 20.900 |
| 07. Feb. 2024 | 101,0000 | 111,0000 | 101,0000 | 104,0000 | 104,0000 | 2.400 |
| 06. Feb. 2024 | 104,0000 | 104,0000 | 103,0000 | 103,0000 | 103,0000 | 7.000 |
| 05. Feb. 2024 | 104,0000 | 104,0000 | 104,0000 | 104,0000 | 104,0000 | 3.100 |
| 02. Feb. 2024 | 108,0000 | 114,0000 | 104,0000 | 109,0000 | 109,0000 | 50.900 |
| 01. Feb. 2024 | 112,0000 | 112,0000 | 112,0000 | 112,0000 | 112,0000 | - |
| 31. Jan. 2024 | 109,0000 | 114,0000 | 108,0000 | 112,0000 | 112,0000 | 63.400 |
| 30. Jan. 2024 | 114,0000 | 114,0000 | 109,0000 | 112,0000 | 112,0000 | 1.100 |
| 29. Jan. 2024 | 112,0000 | 112,0000 | 109,0000 | 109,0000 | 109,0000 | 1.100 |
| 26. Jan. 2024 | 109,0000 | 109,0000 | 109,0000 | 109,0000 | 109,0000 | 1.000 |
| 25. Jan. 2024 | 113,0000 | 113,0000 | 113,0000 | 113,0000 | 113,0000 | - |
| 24. Jan. 2024 | 113,0000 | 113,0000 | 113,0000 | 113,0000 | 113,0000 | - |
| 23. Jan. 2024 | 113,0000 | 113,0000 | 113,0000 | 113,0000 | 113,0000 | 100 |
| 22. Jan. 2024 | 110,0000 | 114,0000 | 110,0000 | 112,0000 | 112,0000 | 26.300 |
| 19. Jan. 2024 | 110,0000 | 113,0000 | 110,0000 | 113,0000 | 113,0000 | 600 |
| 18. Jan. 2024 | 109,0000 | 113,0000 | 109,0000 | 110,0000 | 110,0000 | 3.600 |
| 17. Jan. 2024 | 113,0000 | 113,0000 | 108,0000 | 113,0000 | 113,0000 | 1.100 |
| 16. Jan. 2024 | 112,0000 | 114,0000 | 112,0000 | 114,0000 | 114,0000 | 6.100 |
| 15. Jan. 2024 | 115,0000 | 115,0000 | 112,0000 | 112,0000 | 112,0000 | 1.100 |
| 12. Jan. 2024 | 110,0000 | 115,0000 | 108,0000 | 114,0000 | 114,0000 | 10.200 |
| 11. Jan. 2024 | 109,0000 | 113,0000 | 108,0000 | 113,0000 | 113,0000 | 1.700 |
| 10. Jan. 2024 | 110,0000 | 114,0000 | 109,0000 | 114,0000 | 114,0000 | 3.100 |
| 09. Jan. 2024 | 114,0000 | 114,0000 | 114,0000 | 114,0000 | 114,0000 | 1.600 |
| 08. Jan. 2024 | 111,0000 | 113,0000 | 110,0000 | 113,0000 | 113,0000 | 4.900 |
| 05. Jan. 2024 | 113,0000 | 113,0000 | 113,0000 | 113,0000 | 113,0000 | 10.100 |
| 04. Jan. 2024 | 115,0000 | 115,0000 | 108,0000 | 114,0000 | 114,0000 | 207.200 |
| 03. Jan. 2024 | 109,0000 | 115,0000 | 109,0000 | 113,0000 | 113,0000 | 30.800 |
| 02. Jan. 2024 | 105,0000 | 112,0000 | 105,0000 | 110,0000 | 110,0000 | 3.200 |
| 29. Dez. 2023 | 107,0000 | 113,0000 | 107,0000 | 111,0000 | 111,0000 | 58.200 |
| 28. Dez. 2023 | 106,0000 | 115,0000 | 106,0000 | 113,0000 | 113,0000 | 65.600 |
| 27. Dez. 2023 | 115,0000 | 116,0000 | 103,0000 | 112,0000 | 112,0000 | 122.200 |
| 22. Dez. 2023 | 113,0000 | 116,0000 | 110,0000 | 115,0000 | 115,0000 | 78.800 |
| 21. Dez. 2023 | 115,0000 | 116,0000 | 114,0000 | 115,0000 | 115,0000 | 45.900 |
| 20. Dez. 2023 | 113,0000 | 115,0000 | 113,0000 | 115,0000 | 115,0000 | 500 |
| 19. Dez. 2023 | 113,0000 | 116,0000 | 113,0000 | 115,0000 | 115,0000 | 78.400 |
| 18. Dez. 2023 | 115,0000 | 118,0000 | 113,0000 | 116,0000 | 116,0000 | 6.700 |
| 15. Dez. 2023 | 113,0000 | 118,0000 | 113,0000 | 115,0000 | 115,0000 | 3.000 |
| 14. Dez. 2023 | 113,0000 | 117,0000 | 113,0000 | 115,0000 | 115,0000 | 36.800 |
| 13. Dez. 2023 | 116,0000 | 117,0000 | 113,0000 | 117,0000 | 117,0000 | 94.200 |
| 12. Dez. 2023 | 114,0000 | 117,0000 | 114,0000 | 117,0000 | 117,0000 | 300 |
| 11. Dez. 2023 | 117,0000 | 117,0000 | 114,0000 | 114,0000 | 114,0000 | 18.200 |
| 08. Dez. 2023 | 114,0000 | 117,0000 | 114,0000 | 117,0000 | 117,0000 | 400 |
| 07. Dez. 2023 | 116,0000 | 118,0000 | 115,0000 | 117,0000 | 117,0000 | 19.300 |
| 06. Dez. 2023 | 116,0000 | 120,0000 | 114,0000 | 116,0000 | 116,0000 | 13.400 |
| 05. Dez. 2023 | 115,0000 | 120,0000 | 114,0000 | 118,0000 | 118,0000 | 38.200 |
| 04. Dez. 2023 | 117,0000 | 121,0000 | 116,0000 | 118,0000 | 118,0000 | 99.800 |
| 01. Dez. 2023 | 117,0000 | 121,0000 | 117,0000 | 118,0000 | 118,0000 | 59.900 |
| 30. Nov. 2023 | 117,0000 | 118,0000 | 117,0000 | 118,0000 | 118,0000 | 21.700 |
| 29. Nov. 2023 | 120,0000 | 122,0000 | 115,0000 | 117,0000 | 117,0000 | 290.000 |
| 28. Nov. 2023 | 119,0000 | 121,0000 | 117,0000 | 120,0000 | 120,0000 | 69.300 |
| 27. Nov. 2023 | 116,0000 | 123,0000 | 116,0000 | 119,0000 | 119,0000 | 322.900 |
| 24. Nov. 2023 | 117,0000 | 119,0000 | 117,0000 | 117,0000 | 117,0000 | 12.000 |
| 23. Nov. 2023 | 116,0000 | 120,0000 | 116,0000 | 117,0000 | 117,0000 | 22.800 |
| 22. Nov. 2023 | 116,0000 | 120,0000 | 116,0000 | 119,0000 | 119,0000 | 36.300 |
| 21. Nov. 2023 | 116,0000 | 118,0000 | 116,0000 | 118,0000 | 118,0000 | 210.500 |
| 20. Nov. 2023 | 116,0000 | 120,0000 | 116,0000 | 117,0000 | 117,0000 | 16.300 |
| 17. Nov. 2023 | 116,0000 | 120,0000 | 116,0000 | 118,0000 | 118,0000 | 5.700 |
| 16. Nov. 2023 | 116,0000 | 120,0000 | 116,0000 | 118,0000 | 118,0000 | 31.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
