Deutsche Märkte schließen in 7 Stunden 43 Minuten

PT Perusahaan Gas Negara Tbk (PGAS.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
1.360,00+5,00 (+0,37%)
Ab 03:37PM WIB. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241.355,001.385,001.345,001.360,001.360,0057.263.900
27. März 20241.340,001.370,001.335,001.355,001.355,0058.354.400
26. März 20241.365,001.365,001.330,001.340,001.340,0047.341.100
25. März 20241.355,001.355,001.310,001.350,001.350,0051.550.500
22. März 20241.335,001.335,001.305,001.320,001.320,0037.554.500
21. März 20241.290,001.345,001.290,001.335,001.335,0096.375.600
20. März 20241.290,001.310,001.270,001.285,001.285,0058.557.300
19. März 20241.245,001.305,001.240,001.280,001.280,00127.014.300
18. März 20241.235,001.255,001.230,001.240,001.240,0045.031.900
15. März 20241.200,001.270,001.190,001.235,001.235,00225.400.300
14. März 20241.170,001.200,001.155,001.195,001.195,00106.491.200
13. März 20241.145,001.200,001.145,001.165,001.165,00162.022.400
08. März 20241.115,001.140,001.115,001.135,001.135,0035.806.700
07. März 20241.120,001.125,001.110,001.115,001.115,0040.723.400
06. März 20241.120,001.130,001.115,001.115,001.115,0022.284.300
05. März 20241.125,001.125,001.110,001.120,001.120,0020.025.800
04. März 20241.110,001.125,001.110,001.120,001.120,0027.121.900
01. März 20241.090,001.110,001.090,001.105,001.105,0053.595.600
29. Feb. 20241.115,001.115,001.090,001.090,001.090,00131.990.000
28. Feb. 20241.125,001.125,001.105,001.115,001.115,0072.494.800
27. Feb. 20241.140,001.140,001.120,001.125,001.125,0071.324.300
26. Feb. 20241.160,001.160,001.130,001.135,001.135,0064.215.800
23. Feb. 20241.185,001.185,001.155,001.160,001.160,0040.001.200
22. Feb. 20241.190,001.200,001.170,001.175,001.175,0035.009.800
21. Feb. 20241.170,001.210,001.170,001.180,001.180,0075.502.700
20. Feb. 20241.160,001.185,001.160,001.165,001.165,0035.099.600
19. Feb. 20241.185,001.185,001.165,001.180,001.180,0031.611.300
16. Feb. 20241.170,001.180,001.170,001.175,001.175,0033.621.400
15. Feb. 20241.160,001.185,001.155,001.170,001.170,0049.913.200
13. Feb. 20241.160,001.160,001.145,001.150,001.150,0021.885.800
12. Feb. 20241.155,001.165,001.140,001.160,001.160,0028.142.600
07. Feb. 20241.155,001.160,001.145,001.155,001.155,0021.206.000
06. Feb. 20241.145,001.165,001.145,001.155,001.155,0026.223.000
05. Feb. 20241.140,001.155,001.130,001.140,001.140,0031.003.800
02. Feb. 20241.160,001.165,001.130,001.135,001.135,0033.021.000
01. Feb. 20241.170,001.195,001.145,001.160,001.160,0090.318.800
31. Jan. 20241.120,001.175,001.120,001.165,001.165,0074.315.900
30. Jan. 20241.130,001.130,001.115,001.115,001.115,0011.338.700
29. Jan. 20241.135,001.140,001.120,001.130,001.130,0011.153.500
26. Jan. 20241.145,001.145,001.125,001.130,001.130,0013.384.400
25. Jan. 20241.120,001.150,001.115,001.135,001.135,0028.022.000
24. Jan. 20241.120,001.130,001.110,001.125,001.125,0014.489.400
23. Jan. 20241.120,001.130,001.110,001.115,001.115,0023.022.900
22. Jan. 20241.145,001.150,001.110,001.120,001.120,0043.027.200
19. Jan. 20241.140,001.165,001.135,001.150,001.150,0021.879.000
18. Jan. 20241.140,001.145,001.130,001.140,001.140,0026.742.000
17. Jan. 20241.160,001.190,001.140,001.140,001.140,0086.627.700
16. Jan. 20241.155,001.170,001.150,001.165,001.165,0027.283.100
15. Jan. 20241.145,001.160,001.145,001.155,001.155,0022.866.600
12. Jan. 20241.140,001.145,001.135,001.140,001.140,0014.587.700
11. Jan. 20241.135,001.145,001.130,001.135,001.135,0019.242.400
10. Jan. 20241.135,001.150,001.135,001.135,001.135,0019.067.300
09. Jan. 20241.135,001.140,001.125,001.130,001.130,0016.679.900
08. Jan. 20241.160,001.165,001.135,001.135,001.135,0033.040.100
05. Jan. 20241.150,001.170,001.140,001.160,001.160,0063.283.500
04. Jan. 20241.140,001.150,001.135,001.145,001.145,0027.527.500
03. Jan. 20241.140,001.140,001.130,001.135,001.135,0019.881.900
02. Jan. 20241.130,001.155,001.125,001.140,001.140,0040.931.000
29. Dez. 20231.130,001.135,001.120,001.130,001.130,0020.038.600
28. Dez. 20231.100,001.140,001.100,001.130,001.130,0046.711.600
27. Dez. 20231.105,001.120,001.095,001.100,001.100,0032.726.800
22. Dez. 20231.110,001.120,001.095,001.100,001.100,0017.813.700
21. Dez. 20231.100,001.110,001.095,001.100,001.100,0019.298.400
20. Dez. 20231.105,001.120,001.100,001.105,001.105,0038.574.800
19. Dez. 20231.060,001.105,001.060,001.095,001.095,0050.986.900
18. Dez. 20231.085,001.090,001.060,001.065,001.065,0038.679.600
15. Dez. 20231.095,001.105,001.080,001.080,001.080,0045.073.600
14. Dez. 20231.080,001.095,001.070,001.090,001.090,0039.617.200
13. Dez. 20231.090,001.090,001.075,001.080,001.080,0023.565.300
12. Dez. 20231.105,001.110,001.085,001.090,001.090,0038.210.400
11. Dez. 20231.105,001.130,001.105,001.105,001.105,0030.755.300
08. Dez. 20231.110,001.115,001.100,001.105,001.105,0027.409.400
07. Dez. 20231.125,001.130,001.105,001.105,001.105,0041.205.800
06. Dez. 20231.120,001.130,001.115,001.125,001.125,0031.315.200
05. Dez. 20231.125,001.135,001.110,001.115,001.115,0022.683.300
04. Dez. 20231.120,001.140,001.120,001.125,001.125,0029.562.300
01. Dez. 20231.115,001.130,001.115,001.120,001.120,0020.454.000
30. Nov. 20231.135,001.140,001.115,001.115,001.115,0045.654.100
29. Nov. 20231.130,001.145,001.125,001.135,001.135,0035.947.700
28. Nov. 20231.145,001.150,001.130,001.130,001.130,0034.210.000
27. Nov. 20231.140,001.155,001.140,001.145,001.145,0025.822.300
24. Nov. 20231.150,001.150,001.130,001.140,001.140,0025.651.100
23. Nov. 20231.140,001.150,001.130,001.145,001.145,0028.595.000
22. Nov. 20231.145,001.150,001.130,001.135,001.135,0015.855.000
21. Nov. 20231.145,001.185,001.135,001.140,001.140,0070.479.900
20. Nov. 20231.125,001.155,001.125,001.145,001.145,0037.001.200
17. Nov. 20231.135,001.140,001.115,001.125,001.125,0032.853.200
16. Nov. 20231.135,001.145,001.125,001.135,001.135,0045.567.800
15. Nov. 20231.130,001.155,001.130,001.130,001.130,0050.891.400
14. Nov. 20231.125,001.140,001.120,001.130,001.130,0033.547.600
13. Nov. 20231.125,001.140,001.105,001.125,001.125,0031.568.200
10. Nov. 20231.115,001.145,001.115,001.125,001.125,0046.493.800
09. Nov. 20231.140,001.155,001.100,001.115,001.115,00118.293.300
08. Nov. 20231.205,001.205,001.130,001.140,001.140,00176.783.700
07. Nov. 20231.230,001.235,001.200,001.210,001.210,0053.900.600
06. Nov. 20231.235,001.245,001.230,001.235,001.235,0032.850.400
03. Nov. 20231.240,001.245,001.230,001.235,001.235,0019.185.100
02. Nov. 20231.225,001.240,001.220,001.230,001.230,0030.544.900
01. Nov. 20231.260,001.265,001.220,001.220,001.220,0043.315.900
31. Okt. 20231.270,001.280,001.220,001.255,001.255,0079.862.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...