Deutsche Märkte schließen in 7 Stunden 17 Minuten

PT. Mitra Adiperkasa Tbk (MAPI.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
1.420,00-155,00 (-9,84%)
Ab 03:03PM WIB. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20241.575,001.575,001.400,001.420,001.420,0073.398.500
30. Apr. 20241.665,001.665,001.570,001.575,001.575,0042.145.900
29. Apr. 20241.555,001.675,001.530,001.655,001.655,0024.079.300
26. Apr. 20241.635,001.660,001.530,001.555,001.555,0031.714.100
25. Apr. 20241.680,001.680,001.625,001.635,001.635,0024.119.600
24. Apr. 20241.650,001.700,001.650,001.675,001.675,0024.302.800
23. Apr. 20241.685,001.690,001.620,001.635,001.635,0018.528.400
22. Apr. 20241.720,001.745,001.615,001.675,001.675,0032.340.200
19. Apr. 20241.770,001.775,001.655,001.695,001.695,0051.884.700
18. Apr. 20241.800,001.830,001.770,001.775,001.775,0024.298.100
17. Apr. 20241.815,001.840,001.790,001.795,001.795,0019.115.300
16. Apr. 20241.830,001.835,001.805,001.810,001.810,0026.434.400
05. Apr. 20241.900,001.925,001.885,001.890,001.890,0023.998.800
04. Apr. 20241.880,001.910,001.855,001.900,001.900,0043.197.800
03. Apr. 20241.900,001.905,001.840,001.860,001.860,0020.691.100
02. Apr. 20241.865,001.910,001.860,001.895,001.895,0045.690.500
01. Apr. 20241.815,001.860,001.815,001.840,001.840,0022.654.300
28. März 20241.805,001.820,001.790,001.820,001.820,0014.713.500
27. März 20241.825,001.835,001.790,001.800,001.800,0015.995.300
26. März 20241.830,001.830,001.805,001.825,001.825,007.456.800
25. März 20241.835,001.835,001.805,001.815,001.815,0010.974.500
22. März 20241.805,001.820,001.775,001.815,001.815,0017.473.300
21. März 20241.815,001.870,001.805,001.805,001.805,0025.791.000
20. März 20241.825,001.840,001.780,001.815,001.815,0067.379.800
19. März 20241.905,001.925,001.825,001.825,001.825,0023.164.300
18. März 20241.930,001.940,001.895,001.905,001.905,0020.592.700
15. März 20241.940,001.965,001.930,001.930,001.930,0017.251.400
14. März 20241.940,001.960,001.915,001.935,001.935,0013.795.100
13. März 20241.915,001.950,001.865,001.920,001.920,0020.973.800
08. März 20241.980,001.985,001.860,001.885,001.885,0043.198.400
07. März 20241.955,001.995,001.955,001.980,001.980,0058.365.500
06. März 20241.970,001.980,001.950,001.975,001.975,0012.069.700
05. März 20241.990,001.990,001.965,001.970,001.970,0014.502.100
04. März 20241.975,002.030,001.965,001.990,001.990,0033.524.300
01. März 20241.930,001.975,001.925,001.970,001.970,0015.412.500
29. Feb. 20241.935,001.935,001.920,001.920,001.920,0015.710.000
28. Feb. 20241.930,001.940,001.915,001.935,001.935,006.907.600
27. Feb. 20241.925,001.945,001.890,001.920,001.920,0028.032.800
26. Feb. 20241.950,001.950,001.910,001.915,001.915,0029.847.500
23. Feb. 20241.975,001.975,001.930,001.955,001.955,0011.278.000
22. Feb. 20241.950,001.980,001.935,001.975,001.975,0026.649.800
21. Feb. 20241.895,001.930,001.885,001.930,001.930,0017.637.900
20. Feb. 20241.900,001.920,001.875,001.885,001.885,0015.026.500
19. Feb. 20241.935,001.955,001.850,001.900,001.900,0027.084.600
16. Feb. 20242.000,002.000,001.930,001.935,001.935,0019.899.200
15. Feb. 20241.980,002.050,001.970,002.000,002.000,0043.347.200
13. Feb. 20241.965,001.970,001.930,001.970,001.970,0022.437.200
12. Feb. 20241.980,001.990,001.955,001.965,001.965,0014.913.500
07. Feb. 20241.960,002.010,001.955,001.975,001.975,0018.362.600
06. Feb. 20241.930,001.960,001.925,001.955,001.955,0026.011.400
05. Feb. 20241.985,001.995,001.910,001.930,001.930,0022.469.400
02. Feb. 20241.965,001.995,001.965,001.975,001.975,0016.196.600
01. Feb. 20241.960,001.980,001.930,001.960,001.960,005.618.400
31. Jan. 20241.990,002.000,001.955,001.955,001.955,0018.285.300
30. Jan. 20241.910,002.030,001.910,001.970,001.970,0033.695.900
29. Jan. 20241.875,001.915,001.875,001.900,001.900,0026.623.200
26. Jan. 20241.910,001.915,001.855,001.875,001.875,0023.254.300
25. Jan. 20241.990,001.990,001.925,001.935,001.935,0031.783.900
24. Jan. 20242.000,002.010,001.985,001.995,001.995,0026.074.700
23. Jan. 20241.975,002.030,001.960,001.995,001.995,0038.670.500
22. Jan. 20241.950,002.030,001.930,001.970,001.970,0025.694.300
19. Jan. 20241.920,001.960,001.905,001.945,001.945,0020.694.900
18. Jan. 20241.900,001.945,001.890,001.920,001.920,007.708.700
17. Jan. 20241.940,001.965,001.885,001.900,001.900,0042.351.500
16. Jan. 20241.920,001.995,001.920,001.940,001.940,0070.833.900
15. Jan. 20241.830,001.920,001.830,001.905,001.905,0021.995.300
12. Jan. 20241.845,001.855,001.815,001.820,001.820,0015.725.900
11. Jan. 20241.860,001.870,001.830,001.845,001.845,0012.444.700
10. Jan. 20241.855,001.925,001.845,001.855,001.855,0029.261.600
09. Jan. 20241.780,001.895,001.780,001.855,001.855,0018.559.200
08. Jan. 20241.800,001.810,001.775,001.775,001.775,0017.001.700
05. Jan. 20241.885,001.895,001.785,001.795,001.795,0036.929.300
04. Jan. 20241.910,001.930,001.865,001.885,001.885,0020.111.500
03. Jan. 20241.905,001.955,001.880,001.900,001.900,0015.823.300
02. Jan. 20241.800,001.985,001.800,001.895,001.895,0034.529.100
29. Dez. 20231.765,001.830,001.765,001.790,001.790,0021.942.900
28. Dez. 20231.750,001.775,001.745,001.765,001.765,003.720.300
27. Dez. 20231.765,001.780,001.740,001.750,001.750,0011.891.200
22. Dez. 20231.720,001.785,001.720,001.765,001.765,0015.206.000
21. Dez. 20231.715,001.720,001.690,001.715,001.715,006.287.900
20. Dez. 20231.720,001.740,001.695,001.715,001.715,0012.149.300
19. Dez. 20231.675,001.710,001.665,001.700,001.700,009.982.300
18. Dez. 20231.680,001.685,001.645,001.675,001.675,0023.233.000
15. Dez. 20231.710,001.720,001.655,001.675,001.675,0036.768.700
14. Dez. 20231.645,001.725,001.640,001.720,001.720,0017.079.100
13. Dez. 20231.625,001.655,001.600,001.620,001.620,0031.925.100
12. Dez. 20231.630,001.630,001.560,001.615,001.615,0067.146.800
11. Dez. 20231.650,001.650,001.595,001.630,001.630,0025.437.500
08. Dez. 20231.645,001.680,001.635,001.660,001.660,0014.658.600
07. Dez. 20231.640,001.650,001.605,001.640,001.640,0031.730.400
06. Dez. 20231.670,001.690,001.635,001.640,001.640,007.885.200
05. Dez. 20231.655,001.680,001.625,001.670,001.670,0030.088.500
04. Dez. 20231.730,001.735,001.640,001.670,001.670,0041.271.300
01. Dez. 20231.720,001.745,001.700,001.740,001.740,0025.295.700
30. Nov. 20231.740,001.765,001.695,001.745,001.745,0043.412.800
29. Nov. 20231.735,001.740,001.710,001.730,001.730,0023.619.300
28. Nov. 20231.780,001.795,001.720,001.735,001.735,0038.288.300
27. Nov. 20231.800,001.815,001.765,001.780,001.780,0044.670.600
24. Nov. 20231.740,001.800,001.740,001.785,001.785,0038.558.000
23. Nov. 20231.675,001.760,001.665,001.745,001.745,0029.725.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...