Deutsche Märkte geschlossen

PT Mitra Pinasthika Mustika Tbk (MPMX.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
990,00-10,00 (-1,00%)
Börsenschluss: 04:14PM WIB
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20241.000,001.005,00985,00990,00990,007.087.500
25. Apr. 20241.000,001.005,00990,001.000,001.000,0015.558.700
24. Apr. 20241.015,001.015,00995,001.000,001.000,0014.079.800
23. Apr. 20241.010,001.015,001.000,001.005,001.005,0011.718.900
22. Apr. 20241.000,001.010,00995,001.000,001.000,0011.022.500
19. Apr. 20241.010,001.015,00990,001.000,001.000,0016.554.200
18. Apr. 20241.005,001.015,001.000,001.010,001.010,0013.843.000
17. Apr. 20241.020,001.030,00995,001.005,001.005,0023.923.300
16. Apr. 20241.040,001.040,001.020,001.020,001.020,0017.068.600
05. Apr. 20241.030,001.055,001.030,001.045,001.045,0016.851.800
04. Apr. 20241.025,001.040,001.025,001.030,001.030,0012.397.200
03. Apr. 20241.030,001.045,001.020,001.025,001.025,0013.723.500
02. Apr. 20241.030,001.040,001.025,001.030,001.030,0012.020.500
01. Apr. 20241.040,001.045,001.025,001.030,001.030,0013.672.100
28. März 20241.065,001.075,001.035,001.035,001.035,0018.645.500
27. März 20241.065,001.075,001.060,001.075,001.075,0012.387.300
26. März 20241.080,001.080,001.060,001.065,001.065,0011.182.200
25. März 20241.080,001.080,001.065,001.075,001.075,0012.550.100
22. März 20241.040,001.065,001.040,001.065,001.065,0012.088.700
21. März 20241.035,001.045,001.030,001.040,001.040,0011.391.800
20. März 20241.035,001.040,001.030,001.030,001.030,009.045.200
19. März 20241.030,001.045,001.025,001.030,001.030,0011.071.600
18. März 20241.045,001.050,001.030,001.030,001.030,0010.009.900
15. März 20241.040,001.050,001.035,001.045,001.045,009.723.700
14. März 20241.015,001.045,001.015,001.040,001.040,0010.384.300
13. März 20241.050,001.055,001.010,001.015,001.015,0018.117.400
08. März 20241.045,001.065,001.045,001.045,001.045,008.233.600
07. März 20241.050,001.060,001.045,001.045,001.045,008.377.300
06. März 20241.050,001.060,001.045,001.050,001.050,007.519.100
05. März 20241.060,001.070,001.050,001.050,001.050,008.017.300
04. März 20241.055,001.075,001.055,001.060,001.060,007.157.100
01. März 20241.060,001.065,001.050,001.055,001.055,007.750.600
29. Feb. 20241.060,001.075,001.055,001.060,001.060,007.379.300
28. Feb. 20241.050,001.070,001.050,001.060,001.060,005.577.200
27. Feb. 20241.055,001.060,001.045,001.050,001.050,008.584.600
26. Feb. 20241.080,001.085,001.050,001.055,001.055,009.533.200
23. Feb. 20241.070,001.085,001.060,001.080,001.080,0024.357.800
22. Feb. 20241.060,001.085,001.060,001.070,001.070,0028.597.300
21. Feb. 20241.055,001.065,001.050,001.060,001.060,0020.505.700
20. Feb. 20241.040,001.060,001.040,001.055,001.055,0021.561.100
19. Feb. 20241.045,001.055,001.040,001.040,001.040,0024.390.700
16. Feb. 20241.055,001.060,001.045,001.045,001.045,0018.256.200
15. Feb. 20241.035,001.060,001.030,001.045,001.045,0028.687.000
13. Feb. 20241.020,001.035,001.015,001.035,001.035,0023.312.200
12. Feb. 20241.005,001.020,001.005,001.020,001.020,0021.230.000
07. Feb. 20241.010,001.015,001.005,001.005,001.005,0012.424.700
06. Feb. 20241.010,001.020,001.005,001.010,001.010,0021.390.900
05. Feb. 20241.020,001.025,001.010,001.010,001.010,0018.009.800
02. Feb. 20241.020,001.030,001.010,001.015,001.015,0017.923.600
01. Feb. 20241.015,001.035,001.010,001.015,001.015,0025.744.200
31. Jan. 20241.010,001.020,001.005,001.010,001.010,0025.450.500
30. Jan. 20241.010,001.015,001.000,001.010,001.010,0018.639.400
29. Jan. 20241.015,001.025,001.005,001.005,001.005,0024.204.800
26. Jan. 20241.025,001.030,001.005,001.015,001.015,0016.617.500
25. Jan. 20241.030,001.035,001.015,001.025,001.025,0022.404.800
24. Jan. 20241.025,001.035,001.015,001.025,001.025,0016.489.500
23. Jan. 20241.045,001.050,001.020,001.025,001.025,0020.322.200
22. Jan. 20241.055,001.060,001.035,001.045,001.045,0018.019.800
19. Jan. 20241.050,001.060,001.045,001.055,001.055,0021.257.800
18. Jan. 20241.055,001.065,001.045,001.050,001.050,0019.905.300
17. Jan. 20241.060,001.075,001.055,001.055,001.055,0020.654.100
16. Jan. 20241.060,001.080,001.060,001.060,001.060,0018.181.500
15. Jan. 20241.070,001.080,001.060,001.060,001.060,0017.525.000
12. Jan. 20241.075,001.080,001.060,001.070,001.070,0016.227.400
11. Jan. 20241.070,001.080,001.070,001.075,001.075,0014.196.800
10. Jan. 20241.050,001.075,001.050,001.070,001.070,0016.151.100
09. Jan. 20241.075,001.085,001.040,001.050,001.050,0022.615.300
08. Jan. 20241.075,001.095,001.070,001.075,001.075,0017.720.900
05. Jan. 20241.075,001.080,001.070,001.075,001.075,0013.799.500
04. Jan. 20241.075,001.090,001.070,001.075,001.075,0013.636.600
03. Jan. 20241.050,001.085,001.050,001.075,001.075,0020.550.000
02. Jan. 20241.050,001.055,001.040,001.050,001.050,0013.738.600
29. Dez. 20231.045,001.060,001.040,001.050,001.050,0017.527.500
28. Dez. 20231.035,001.050,001.030,001.045,001.045,0016.739.900
27. Dez. 20231.030,001.040,001.020,001.035,001.035,0015.124.300
22. Dez. 20231.025,001.035,001.020,001.030,001.030,0017.939.900
21. Dez. 20231.030,001.040,001.020,001.025,001.025,0019.709.000
20. Dez. 20231.020,001.035,001.010,001.030,001.030,0015.950.200
19. Dez. 20231.015,001.025,001.010,001.020,001.020,0016.144.300
18. Dez. 20231.025,001.030,001.010,001.010,001.010,0014.370.700
15. Dez. 20231.020,001.030,001.010,001.025,001.025,0012.426.900
14. Dez. 20231.015,001.025,001.010,001.010,001.010,0012.319.600
13. Dez. 20231.015,001.030,001.005,001.010,001.010,0014.720.700
12. Dez. 20231.015,001.025,001.010,001.025,001.025,0013.898.400
11. Dez. 20231.040,001.040,001.015,001.015,001.015,0015.630.600
08. Dez. 20231.040,001.040,001.025,001.035,001.035,0013.926.600
07. Dez. 20231.040,001.055,001.035,001.040,001.040,0014.638.500
06. Dez. 20231.035,001.040,001.030,001.040,001.040,0014.555.500
05. Dez. 20231.040,001.045,001.030,001.035,001.035,0013.073.900
04. Dez. 20231.035,001.050,001.030,001.035,001.035,0015.927.000
01. Dez. 20231.030,001.050,001.025,001.030,001.030,0014.278.600
30. Nov. 20231.030,001.040,001.025,001.030,001.030,0014.640.800
29. Nov. 20231.040,001.040,001.030,001.030,001.030,0013.374.300
28. Nov. 20231.040,001.055,001.030,001.035,001.035,0021.478.800
27. Nov. 20231.020,001.055,001.020,001.040,001.040,0025.328.300
24. Nov. 20231.005,001.025,001.005,001.020,001.020,008.916.000
23. Nov. 20231.010,001.015,001.000,001.005,001.005,0013.055.100
22. Nov. 20231.015,001.020,001.000,001.005,001.005,0013.802.100
21. Nov. 20231.015,001.025,001.010,001.015,001.015,0012.856.400
20. Nov. 2023995,001.020,00995,001.015,001.015,0014.116.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...