Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.654,46 -23,91 (-0,04%) CMC Crypto 200
1.440,24 -6,43 (-0,44%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
PT Palma Serasih Tbk (PSGO.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM WIB
Zeitraum:
11. Juni 2023 - 11. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Juni 2024 | 147,0000 | 149,0000 | 130,0000 | 144,0000 | 144,0000 | 468.200 |
| 10. Juni 2024 | 8 Dividende | |||||
| 07. Juni 2024 | 153,0000 | 155,0000 | 145,0000 | 152,0000 | 144,0000 | 1.405.200 |
| 06. Juni 2024 | 148,0000 | 158,0000 | 147,0000 | 153,0000 | 144,9474 | 528.500 |
| 05. Juni 2024 | 151,0000 | 151,0000 | 146,0000 | 148,0000 | 140,2105 | 462.500 |
| 04. Juni 2024 | 156,0000 | 156,0000 | 147,0000 | 151,0000 | 143,0526 | 208.300 |
| 03. Juni 2024 | 153,0000 | 157,0000 | 145,0000 | 156,0000 | 147,7895 | 530.500 |
| 31. Mai 2024 | 150,0000 | 158,0000 | 144,0000 | 158,0000 | 149,6842 | 112.200 |
| 30. Mai 2024 | 150,0000 | 150,0000 | 148,0000 | 150,0000 | 142,1053 | 16.600 |
| 29. Mai 2024 | 147,0000 | 151,0000 | 144,0000 | 150,0000 | 142,1053 | 102.200 |
| 28. Mai 2024 | 151,0000 | 152,0000 | 146,0000 | 151,0000 | 143,0526 | 93.900 |
| 27. Mai 2024 | 149,0000 | 151,0000 | 146,0000 | 151,0000 | 143,0526 | 218.600 |
| 22. Mai 2024 | 148,0000 | 154,0000 | 148,0000 | 154,0000 | 145,8947 | 24.000 |
| 21. Mai 2024 | 149,0000 | 154,0000 | 146,0000 | 154,0000 | 145,8947 | 88.800 |
| 20. Mai 2024 | 154,0000 | 155,0000 | 149,0000 | 154,0000 | 145,8947 | 20.200 |
| 17. Mai 2024 | 147,0000 | 154,0000 | 145,0000 | 154,0000 | 145,8947 | 199.300 |
| 16. Mai 2024 | 152,0000 | 155,0000 | 144,0000 | 154,0000 | 145,8947 | 129.800 |
| 15. Mai 2024 | 155,0000 | 155,0000 | 142,0000 | 152,0000 | 144,0000 | 180.800 |
| 14. Mai 2024 | 154,0000 | 155,0000 | 143,0000 | 155,0000 | 146,8421 | 149.400 |
| 13. Mai 2024 | 149,0000 | 156,0000 | 143,0000 | 156,0000 | 147,7895 | 27.600 |
| 08. Mai 2024 | 150,0000 | 150,0000 | 145,0000 | 149,0000 | 141,1579 | 15.400 |
| 07. Mai 2024 | 158,0000 | 158,0000 | 147,0000 | 156,0000 | 147,7895 | 25.100 |
| 06. Mai 2024 | 149,0000 | 158,0000 | 142,0000 | 158,0000 | 149,6842 | 174.500 |
| 03. Mai 2024 | 148,0000 | 149,0000 | 145,0000 | 149,0000 | 141,1579 | 47.000 |
| 02. Mai 2024 | 149,0000 | 150,0000 | 147,0000 | 149,0000 | 141,1579 | 3.100 |
| 30. Apr. 2024 | 148,0000 | 150,0000 | 145,0000 | 150,0000 | 142,1053 | 20.000 |
| 29. Apr. 2024 | 147,0000 | 152,0000 | 142,0000 | 151,0000 | 143,0526 | 11.300 |
| 26. Apr. 2024 | 150,0000 | 150,0000 | 143,0000 | 147,0000 | 139,2632 | 19.300 |
| 25. Apr. 2024 | 150,0000 | 152,0000 | 140,0000 | 151,0000 | 143,0526 | 131.500 |
| 24. Apr. 2024 | 141,0000 | 152,0000 | 141,0000 | 150,0000 | 142,1053 | 28.500 |
| 23. Apr. 2024 | 154,0000 | 154,0000 | 150,0000 | 153,0000 | 144,9474 | 36.400 |
| 22. Apr. 2024 | 144,0000 | 155,0000 | 144,0000 | 154,0000 | 145,8947 | 1.900 |
| 19. Apr. 2024 | 150,0000 | 150,0000 | 146,0000 | 150,0000 | 142,1053 | 5.400 |
| 18. Apr. 2024 | 158,0000 | 158,0000 | 142,0000 | 150,0000 | 142,1053 | 120.400 |
| 17. Apr. 2024 | 149,0000 | 159,0000 | 148,0000 | 150,0000 | 142,1053 | 453.800 |
| 16. Apr. 2024 | 153,0000 | 153,0000 | 141,0000 | 149,0000 | 141,1579 | 169.100 |
| 05. Apr. 2024 | 152,0000 | 152,0000 | 147,0000 | 151,0000 | 143,0526 | 105.100 |
| 04. Apr. 2024 | 149,0000 | 152,0000 | 141,0000 | 152,0000 | 144,0000 | 22.000 |
| 03. Apr. 2024 | 150,0000 | 159,0000 | 149,0000 | 153,0000 | 144,9474 | 15.300 |
| 02. Apr. 2024 | 146,0000 | 152,0000 | 146,0000 | 151,0000 | 143,0526 | 16.000 |
| 01. Apr. 2024 | 160,0000 | 160,0000 | 147,0000 | 150,0000 | 142,1053 | 16.400 |
| 28. März 2024 | 156,0000 | 156,0000 | 147,0000 | 154,0000 | 145,8947 | 19.400 |
| 27. März 2024 | 150,0000 | 159,0000 | 147,0000 | 156,0000 | 147,7895 | 11.300 |
| 26. März 2024 | 159,0000 | 159,0000 | 151,0000 | 151,0000 | 143,0526 | 249.900 |
| 25. März 2024 | 160,0000 | 160,0000 | 152,0000 | 157,0000 | 148,7368 | 11.300 |
| 22. März 2024 | 150,0000 | 164,0000 | 150,0000 | 159,0000 | 150,6316 | 30.000 |
| 21. März 2024 | 150,0000 | 160,0000 | 145,0000 | 155,0000 | 146,8421 | 5.500 |
| 20. März 2024 | 152,0000 | 155,0000 | 152,0000 | 155,0000 | 146,8421 | 11.100 |
| 19. März 2024 | 156,0000 | 162,0000 | 153,0000 | 160,0000 | 151,5789 | 52.800 |
| 18. März 2024 | 158,0000 | 162,0000 | 150,0000 | 162,0000 | 153,4737 | 140.100 |
| 15. März 2024 | 153,0000 | 159,0000 | 153,0000 | 158,0000 | 149,6842 | 34.300 |
| 14. März 2024 | 160,0000 | 160,0000 | 155,0000 | 159,0000 | 150,6316 | 13.700 |
| 13. März 2024 | 159,0000 | 160,0000 | 153,0000 | 160,0000 | 151,5789 | 75.500 |
| 08. März 2024 | 155,0000 | 161,0000 | 153,0000 | 161,0000 | 152,5263 | 64.600 |
| 07. März 2024 | 161,0000 | 162,0000 | 147,0000 | 161,0000 | 152,5263 | 117.900 |
| 06. März 2024 | 162,0000 | 164,0000 | 154,0000 | 161,0000 | 152,5263 | 120.500 |
| 05. März 2024 | 161,0000 | 164,0000 | 151,0000 | 164,0000 | 155,3684 | 133.700 |
| 04. März 2024 | 159,0000 | 160,0000 | 149,0000 | 160,0000 | 151,5789 | 317.100 |
| 01. März 2024 | 147,0000 | 159,0000 | 147,0000 | 159,0000 | 150,6316 | 221.700 |
| 29. Feb. 2024 | 146,0000 | 155,0000 | 145,0000 | 155,0000 | 146,8421 | 49.300 |
| 28. Feb. 2024 | 148,0000 | 152,0000 | 144,0000 | 149,0000 | 141,1579 | 168.000 |
| 27. Feb. 2024 | 143,0000 | 148,0000 | 143,0000 | 148,0000 | 140,2105 | 76.700 |
| 26. Feb. 2024 | 144,0000 | 149,0000 | 144,0000 | 149,0000 | 141,1579 | 43.100 |
| 23. Feb. 2024 | 146,0000 | 149,0000 | 142,0000 | 149,0000 | 141,1579 | 56.600 |
| 22. Feb. 2024 | 142,0000 | 151,0000 | 142,0000 | 148,0000 | 140,2105 | 15.100 |
| 21. Feb. 2024 | 145,0000 | 149,0000 | 137,0000 | 144,0000 | 136,4211 | 1.200 |
| 20. Feb. 2024 | 146,0000 | 150,0000 | 136,0000 | 150,0000 | 142,1053 | 3.900 |
| 19. Feb. 2024 | 146,0000 | 146,0000 | 146,0000 | 146,0000 | 138,3158 | 500 |
| 16. Feb. 2024 | 145,0000 | 148,0000 | 145,0000 | 147,0000 | 139,2632 | 54.200 |
| 15. Feb. 2024 | 145,0000 | 150,0000 | 142,0000 | 150,0000 | 142,1053 | 98.100 |
| 13. Feb. 2024 | 147,0000 | 152,0000 | 145,0000 | 151,0000 | 143,0526 | 43.000 |
| 12. Feb. 2024 | 154,0000 | 154,0000 | 145,0000 | 152,0000 | 144,0000 | 40.700 |
| 07. Feb. 2024 | 149,0000 | 154,0000 | 148,0000 | 154,0000 | 145,8947 | 22.200 |
| 06. Feb. 2024 | 151,0000 | 154,0000 | 144,0000 | 154,0000 | 145,8947 | 36.900 |
| 05. Feb. 2024 | 145,0000 | 153,0000 | 140,0000 | 152,0000 | 144,0000 | 108.500 |
| 02. Feb. 2024 | 146,0000 | 153,0000 | 146,0000 | 153,0000 | 144,9474 | 122.600 |
| 01. Feb. 2024 | 147,0000 | 148,0000 | 140,0000 | 147,0000 | 139,2632 | 67.600 |
| 31. Jan. 2024 | 142,0000 | 148,0000 | 140,0000 | 148,0000 | 140,2105 | 140.600 |
| 30. Jan. 2024 | 145,0000 | 149,0000 | 140,0000 | 149,0000 | 141,1579 | 83.600 |
| 29. Jan. 2024 | 149,0000 | 150,0000 | 138,0000 | 150,0000 | 142,1053 | 136.400 |
| 26. Jan. 2024 | 152,0000 | 152,0000 | 152,0000 | 152,0000 | 144,0000 | 100 |
| 25. Jan. 2024 | 143,0000 | 153,0000 | 137,0000 | 153,0000 | 144,9474 | 146.500 |
| 24. Jan. 2024 | 154,0000 | 154,0000 | 154,0000 | 154,0000 | 145,8947 | - |
| 23. Jan. 2024 | 133,0000 | 154,0000 | 132,0000 | 154,0000 | 145,8947 | 108.100 |
| 22. Jan. 2024 | 155,0000 | 155,0000 | 155,0000 | 155,0000 | 146,8421 | 100 |
| 19. Jan. 2024 | 156,0000 | 156,0000 | 155,0000 | 155,0000 | 146,8421 | 31.700 |
| 18. Jan. 2024 | 156,0000 | 156,0000 | 155,0000 | 155,0000 | 146,8421 | 2.100 |
| 17. Jan. 2024 | 156,0000 | 156,0000 | 156,0000 | 156,0000 | 147,7895 | 100 |
| 16. Jan. 2024 | 158,0000 | 158,0000 | 153,0000 | 158,0000 | 149,6842 | 3.100 |
| 15. Jan. 2024 | 154,0000 | 158,0000 | 151,0000 | 158,0000 | 149,6842 | 62.100 |
| 12. Jan. 2024 | 151,0000 | 155,0000 | 141,0000 | 155,0000 | 146,8421 | 33.000 |
| 11. Jan. 2024 | 145,0000 | 157,0000 | 139,0000 | 151,0000 | 143,0526 | 202.800 |
| 10. Jan. 2024 | 138,0000 | 155,0000 | 136,0000 | 145,0000 | 137,3684 | 139.600 |
| 09. Jan. 2024 | 133,0000 | 145,0000 | 132,0000 | 138,0000 | 130,7368 | 71.400 |
| 08. Jan. 2024 | 127,0000 | 134,0000 | 127,0000 | 133,0000 | 126,0000 | 3.600 |
| 05. Jan. 2024 | 134,0000 | 134,0000 | 134,0000 | 134,0000 | 126,9474 | - |
| 04. Jan. 2024 | 134,0000 | 134,0000 | 130,0000 | 134,0000 | 126,9474 | 2.200 |
| 03. Jan. 2024 | 134,0000 | 134,0000 | 133,0000 | 133,0000 | 126,0000 | 6.200 |
| 02. Jan. 2024 | 133,0000 | 135,0000 | 132,0000 | 133,0000 | 126,0000 | 2.200 |
| 29. Dez. 2023 | 133,0000 | 133,0000 | 133,0000 | 133,0000 | 126,0000 | 1.200 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
