Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.390,53 +122,58 (+9,66%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
PT Palma Serasih Tbk (PSGO.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM WIB
Zeitraum:
16. Mai 2023 - 16. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 15. Mai 2024 | 155,0000 | 155,0000 | 142,0000 | 152,0000 | 152,0000 | 180.800 |
| 14. Mai 2024 | 154,0000 | 155,0000 | 143,0000 | 155,0000 | 155,0000 | 149.400 |
| 13. Mai 2024 | 149,0000 | 156,0000 | 143,0000 | 156,0000 | 156,0000 | 27.600 |
| 08. Mai 2024 | 150,0000 | 150,0000 | 145,0000 | 149,0000 | 149,0000 | 15.400 |
| 07. Mai 2024 | 158,0000 | 158,0000 | 147,0000 | 156,0000 | 156,0000 | 25.100 |
| 06. Mai 2024 | 149,0000 | 158,0000 | 142,0000 | 158,0000 | 158,0000 | 174.500 |
| 03. Mai 2024 | 148,0000 | 149,0000 | 145,0000 | 149,0000 | 149,0000 | 47.000 |
| 02. Mai 2024 | 149,0000 | 150,0000 | 147,0000 | 149,0000 | 149,0000 | 3.100 |
| 30. Apr. 2024 | 148,0000 | 150,0000 | 145,0000 | 150,0000 | 150,0000 | 20.000 |
| 29. Apr. 2024 | 147,0000 | 152,0000 | 142,0000 | 151,0000 | 151,0000 | 11.300 |
| 26. Apr. 2024 | 150,0000 | 150,0000 | 143,0000 | 147,0000 | 147,0000 | 19.300 |
| 25. Apr. 2024 | 150,0000 | 152,0000 | 140,0000 | 151,0000 | 151,0000 | 131.500 |
| 24. Apr. 2024 | 141,0000 | 152,0000 | 141,0000 | 150,0000 | 150,0000 | 28.500 |
| 23. Apr. 2024 | 154,0000 | 154,0000 | 150,0000 | 153,0000 | 153,0000 | 36.400 |
| 22. Apr. 2024 | 144,0000 | 155,0000 | 144,0000 | 154,0000 | 154,0000 | 1.900 |
| 19. Apr. 2024 | 150,0000 | 150,0000 | 146,0000 | 150,0000 | 150,0000 | 5.400 |
| 18. Apr. 2024 | 158,0000 | 158,0000 | 142,0000 | 150,0000 | 150,0000 | 120.400 |
| 17. Apr. 2024 | 149,0000 | 159,0000 | 148,0000 | 150,0000 | 150,0000 | 453.800 |
| 16. Apr. 2024 | 153,0000 | 153,0000 | 141,0000 | 149,0000 | 149,0000 | 169.100 |
| 05. Apr. 2024 | 152,0000 | 152,0000 | 147,0000 | 151,0000 | 151,0000 | 105.100 |
| 04. Apr. 2024 | 149,0000 | 152,0000 | 141,0000 | 152,0000 | 152,0000 | 22.000 |
| 03. Apr. 2024 | 150,0000 | 159,0000 | 149,0000 | 153,0000 | 153,0000 | 15.300 |
| 02. Apr. 2024 | 146,0000 | 152,0000 | 146,0000 | 151,0000 | 151,0000 | 16.000 |
| 01. Apr. 2024 | 160,0000 | 160,0000 | 147,0000 | 150,0000 | 150,0000 | 16.400 |
| 28. März 2024 | 156,0000 | 156,0000 | 147,0000 | 154,0000 | 154,0000 | 19.400 |
| 27. März 2024 | 150,0000 | 159,0000 | 147,0000 | 156,0000 | 156,0000 | 11.300 |
| 26. März 2024 | 159,0000 | 159,0000 | 151,0000 | 151,0000 | 151,0000 | 249.900 |
| 25. März 2024 | 160,0000 | 160,0000 | 152,0000 | 157,0000 | 157,0000 | 11.300 |
| 22. März 2024 | 150,0000 | 164,0000 | 150,0000 | 159,0000 | 159,0000 | 30.000 |
| 21. März 2024 | 150,0000 | 160,0000 | 145,0000 | 155,0000 | 155,0000 | 5.500 |
| 20. März 2024 | 152,0000 | 155,0000 | 152,0000 | 155,0000 | 155,0000 | 11.100 |
| 19. März 2024 | 156,0000 | 162,0000 | 153,0000 | 160,0000 | 160,0000 | 52.800 |
| 18. März 2024 | 158,0000 | 162,0000 | 150,0000 | 162,0000 | 162,0000 | 140.100 |
| 15. März 2024 | 153,0000 | 159,0000 | 153,0000 | 158,0000 | 158,0000 | 34.300 |
| 14. März 2024 | 160,0000 | 160,0000 | 155,0000 | 159,0000 | 159,0000 | 13.700 |
| 13. März 2024 | 159,0000 | 160,0000 | 153,0000 | 160,0000 | 160,0000 | 75.500 |
| 08. März 2024 | 155,0000 | 161,0000 | 153,0000 | 161,0000 | 161,0000 | 64.600 |
| 07. März 2024 | 161,0000 | 162,0000 | 147,0000 | 161,0000 | 161,0000 | 117.900 |
| 06. März 2024 | 162,0000 | 164,0000 | 154,0000 | 161,0000 | 161,0000 | 120.500 |
| 05. März 2024 | 161,0000 | 164,0000 | 151,0000 | 164,0000 | 164,0000 | 133.700 |
| 04. März 2024 | 159,0000 | 160,0000 | 149,0000 | 160,0000 | 160,0000 | 317.100 |
| 01. März 2024 | 147,0000 | 159,0000 | 147,0000 | 159,0000 | 159,0000 | 221.700 |
| 29. Feb. 2024 | 146,0000 | 155,0000 | 145,0000 | 155,0000 | 155,0000 | 49.300 |
| 28. Feb. 2024 | 148,0000 | 152,0000 | 144,0000 | 149,0000 | 149,0000 | 168.000 |
| 27. Feb. 2024 | 143,0000 | 148,0000 | 143,0000 | 148,0000 | 148,0000 | 76.700 |
| 26. Feb. 2024 | 144,0000 | 149,0000 | 144,0000 | 149,0000 | 149,0000 | 43.100 |
| 23. Feb. 2024 | 146,0000 | 149,0000 | 142,0000 | 149,0000 | 149,0000 | 56.600 |
| 22. Feb. 2024 | 142,0000 | 151,0000 | 142,0000 | 148,0000 | 148,0000 | 15.100 |
| 21. Feb. 2024 | 145,0000 | 149,0000 | 137,0000 | 144,0000 | 144,0000 | 1.200 |
| 20. Feb. 2024 | 146,0000 | 150,0000 | 136,0000 | 150,0000 | 150,0000 | 3.900 |
| 19. Feb. 2024 | 146,0000 | 146,0000 | 146,0000 | 146,0000 | 146,0000 | 500 |
| 16. Feb. 2024 | 145,0000 | 148,0000 | 145,0000 | 147,0000 | 147,0000 | 54.200 |
| 15. Feb. 2024 | 145,0000 | 150,0000 | 142,0000 | 150,0000 | 150,0000 | 98.100 |
| 13. Feb. 2024 | 147,0000 | 152,0000 | 145,0000 | 151,0000 | 151,0000 | 43.000 |
| 12. Feb. 2024 | 154,0000 | 154,0000 | 145,0000 | 152,0000 | 152,0000 | 40.700 |
| 07. Feb. 2024 | 149,0000 | 154,0000 | 148,0000 | 154,0000 | 154,0000 | 22.200 |
| 06. Feb. 2024 | 151,0000 | 154,0000 | 144,0000 | 154,0000 | 154,0000 | 36.900 |
| 05. Feb. 2024 | 145,0000 | 153,0000 | 140,0000 | 152,0000 | 152,0000 | 108.500 |
| 02. Feb. 2024 | 146,0000 | 153,0000 | 146,0000 | 153,0000 | 153,0000 | 122.600 |
| 01. Feb. 2024 | 147,0000 | 148,0000 | 140,0000 | 147,0000 | 147,0000 | 67.600 |
| 31. Jan. 2024 | 142,0000 | 148,0000 | 140,0000 | 148,0000 | 148,0000 | 140.600 |
| 30. Jan. 2024 | 145,0000 | 149,0000 | 140,0000 | 149,0000 | 149,0000 | 83.600 |
| 29. Jan. 2024 | 149,0000 | 150,0000 | 138,0000 | 150,0000 | 150,0000 | 136.400 |
| 26. Jan. 2024 | 152,0000 | 152,0000 | 152,0000 | 152,0000 | 152,0000 | 100 |
| 25. Jan. 2024 | 143,0000 | 153,0000 | 137,0000 | 153,0000 | 153,0000 | 146.500 |
| 24. Jan. 2024 | 154,0000 | 154,0000 | 154,0000 | 154,0000 | 154,0000 | - |
| 23. Jan. 2024 | 133,0000 | 154,0000 | 132,0000 | 154,0000 | 154,0000 | 108.100 |
| 22. Jan. 2024 | 155,0000 | 155,0000 | 155,0000 | 155,0000 | 155,0000 | 100 |
| 19. Jan. 2024 | 156,0000 | 156,0000 | 155,0000 | 155,0000 | 155,0000 | 31.700 |
| 18. Jan. 2024 | 156,0000 | 156,0000 | 155,0000 | 155,0000 | 155,0000 | 2.100 |
| 17. Jan. 2024 | 156,0000 | 156,0000 | 156,0000 | 156,0000 | 156,0000 | 100 |
| 16. Jan. 2024 | 158,0000 | 158,0000 | 153,0000 | 158,0000 | 158,0000 | 3.100 |
| 15. Jan. 2024 | 154,0000 | 158,0000 | 151,0000 | 158,0000 | 158,0000 | 62.100 |
| 12. Jan. 2024 | 151,0000 | 155,0000 | 141,0000 | 155,0000 | 155,0000 | 33.000 |
| 11. Jan. 2024 | 145,0000 | 157,0000 | 139,0000 | 151,0000 | 151,0000 | 202.800 |
| 10. Jan. 2024 | 138,0000 | 155,0000 | 136,0000 | 145,0000 | 145,0000 | 139.600 |
| 09. Jan. 2024 | 133,0000 | 145,0000 | 132,0000 | 138,0000 | 138,0000 | 71.400 |
| 08. Jan. 2024 | 127,0000 | 134,0000 | 127,0000 | 133,0000 | 133,0000 | 3.600 |
| 05. Jan. 2024 | 134,0000 | 134,0000 | 134,0000 | 134,0000 | 134,0000 | - |
| 04. Jan. 2024 | 134,0000 | 134,0000 | 130,0000 | 134,0000 | 134,0000 | 2.200 |
| 03. Jan. 2024 | 134,0000 | 134,0000 | 133,0000 | 133,0000 | 133,0000 | 6.200 |
| 02. Jan. 2024 | 133,0000 | 135,0000 | 132,0000 | 133,0000 | 133,0000 | 2.200 |
| 29. Dez. 2023 | 133,0000 | 133,0000 | 133,0000 | 133,0000 | 133,0000 | 1.200 |
| 28. Dez. 2023 | 134,0000 | 134,0000 | 131,0000 | 134,0000 | 134,0000 | 9.100 |
| 27. Dez. 2023 | 127,0000 | 134,0000 | 127,0000 | 134,0000 | 134,0000 | 26.200 |
| 22. Dez. 2023 | 129,0000 | 133,0000 | 128,0000 | 133,0000 | 133,0000 | 42.000 |
| 21. Dez. 2023 | 130,0000 | 131,0000 | 130,0000 | 130,0000 | 130,0000 | 23.400 |
| 20. Dez. 2023 | 128,0000 | 135,0000 | 128,0000 | 133,0000 | 133,0000 | 9.700 |
| 19. Dez. 2023 | 128,0000 | 128,0000 | 128,0000 | 128,0000 | 128,0000 | 12.100 |
| 18. Dez. 2023 | 134,0000 | 134,0000 | 128,0000 | 128,0000 | 128,0000 | 71.300 |
| 15. Dez. 2023 | 128,0000 | 134,0000 | 128,0000 | 134,0000 | 134,0000 | 7.200 |
| 14. Dez. 2023 | 132,0000 | 132,0000 | 126,0000 | 126,0000 | 126,0000 | 200 |
| 13. Dez. 2023 | 132,0000 | 132,0000 | 121,0000 | 130,0000 | 130,0000 | 31.900 |
| 12. Dez. 2023 | 130,0000 | 131,0000 | 125,0000 | 131,0000 | 131,0000 | 1.900 |
| 11. Dez. 2023 | 129,0000 | 130,0000 | 129,0000 | 130,0000 | 130,0000 | 810.400 |
| 08. Dez. 2023 | 137,0000 | 137,0000 | 128,0000 | 129,0000 | 129,0000 | 12.000 |
| 07. Dez. 2023 | 133,0000 | 136,0000 | 126,0000 | 136,0000 | 136,0000 | 42.500 |
| 06. Dez. 2023 | 134,0000 | 134,0000 | 134,0000 | 134,0000 | 134,0000 | 1.100 |
| 05. Dez. 2023 | 130,0000 | 135,0000 | 125,0000 | 135,0000 | 135,0000 | 255.100 |
| 04. Dez. 2023 | 130,0000 | 132,0000 | 125,0000 | 130,0000 | 130,0000 | 24.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
