Deutsche Märkte öffnen in 4 Stunden 20 Minuten

PT Bukit Asam Tbk (PTBA.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.940,00+50,00 (+1,73%)
Ab 09:29AM WIB. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242.900,002.940,002.900,002.940,002.940,001.781.100
25. Apr. 20242.960,002.960,002.870,002.890,002.890,0023.582.700
24. Apr. 20243.080,003.100,002.870,002.960,002.960,0031.018.500
23. Apr. 20243.080,003.090,003.050,003.060,003.060,008.395.600
22. Apr. 20243.140,003.150,003.060,003.080,003.080,0019.618.600
19. Apr. 20243.130,003.150,003.090,003.140,003.140,0022.919.300
18. Apr. 20243.100,003.130,003.030,003.130,003.130,0026.810.000
17. Apr. 20243.120,003.160,003.060,003.090,003.090,0036.783.600
16. Apr. 20242.940,003.130,002.930,003.100,003.100,0058.080.000
05. Apr. 20242.930,002.940,002.910,002.930,002.930,009.068.600
04. Apr. 20242.910,002.940,002.880,002.930,002.930,009.335.400
03. Apr. 20242.920,002.950,002.900,002.920,002.920,0017.802.900
02. Apr. 20242.890,002.920,002.860,002.920,002.920,0016.327.900
01. Apr. 20242.970,002.970,002.850,002.890,002.890,0032.364.300
28. März 20242.970,002.990,002.950,002.970,002.970,0024.637.300
27. März 20242.940,002.960,002.940,002.950,002.950,0012.763.000
26. März 20242.950,002.950,002.900,002.940,002.940,0013.218.400
25. März 20242.950,002.950,002.900,002.930,002.930,0013.402.300
22. März 20242.950,002.980,002.940,002.940,002.940,0015.643.300
21. März 20242.900,002.980,002.900,002.950,002.950,0026.602.900
20. März 20242.920,002.930,002.890,002.890,002.890,0014.828.300
19. März 20242.850,002.930,002.850,002.930,002.930,0021.766.300
18. März 20242.860,002.880,002.840,002.850,002.850,0012.802.300
15. März 20242.890,002.940,002.840,002.840,002.840,0049.866.500
14. März 20242.800,002.890,002.800,002.880,002.880,0031.781.000
13. März 20242.900,002.900,002.800,002.800,002.800,0033.678.100
08. März 20242.840,002.900,002.810,002.900,002.900,0034.845.300
07. März 20242.780,002.840,002.750,002.840,002.840,0030.004.000
06. März 20242.760,002.790,002.730,002.780,002.780,0027.998.700
05. März 20242.740,002.800,002.740,002.740,002.740,0069.921.100
04. März 20242.590,002.690,002.590,002.690,002.690,0027.146.000
01. März 20242.590,002.610,002.570,002.580,002.580,008.631.800
29. Feb. 20242.620,002.630,002.560,002.560,002.560,0016.546.000
28. Feb. 20242.600,002.630,002.600,002.620,002.620,004.858.100
27. Feb. 20242.600,002.610,002.590,002.590,002.590,005.649.800
26. Feb. 20242.640,002.640,002.580,002.580,002.580,0011.071.200
23. Feb. 20242.630,002.640,002.610,002.630,002.630,003.933.700
22. Feb. 20242.610,002.650,002.600,002.630,002.630,006.881.000
21. Feb. 20242.640,002.640,002.600,002.610,002.610,007.854.800
20. Feb. 20242.690,002.690,002.640,002.640,002.640,009.295.000
19. Feb. 20242.680,002.690,002.650,002.690,002.690,0010.044.100
16. Feb. 20242.680,002.690,002.650,002.680,002.680,0013.090.200
15. Feb. 20242.660,002.700,002.650,002.660,002.660,0010.671.400
13. Feb. 20242.650,002.660,002.630,002.640,002.640,005.620.100
12. Feb. 20242.610,002.660,002.610,002.650,002.650,0011.854.100
07. Feb. 20242.560,002.610,002.560,002.610,002.610,006.168.100
06. Feb. 20242.550,002.570,002.540,002.560,002.560,008.824.400
05. Feb. 20242.550,002.590,002.540,002.540,002.540,008.566.700
02. Feb. 20242.560,002.580,002.540,002.540,002.540,006.281.100
01. Feb. 20242.610,002.610,002.560,002.560,002.560,0012.264.200
31. Jan. 20242.610,002.660,002.600,002.610,002.610,0014.814.000
30. Jan. 20242.560,002.610,002.540,002.590,002.590,008.538.000
29. Jan. 20242.570,002.590,002.560,002.570,002.570,005.576.600
26. Jan. 20242.600,002.600,002.540,002.570,002.570,005.259.500
25. Jan. 20242.510,002.580,002.510,002.570,002.570,009.744.300
24. Jan. 20242.560,002.580,002.500,002.510,002.510,007.820.000
23. Jan. 20242.550,002.590,002.520,002.540,002.540,008.693.800
22. Jan. 20242.610,002.630,002.550,002.550,002.550,0015.847.200
19. Jan. 20242.650,002.650,002.610,002.620,002.620,006.349.700
18. Jan. 20242.660,002.660,002.620,002.640,002.640,008.669.100
17. Jan. 20242.700,002.720,002.660,002.660,002.660,0012.819.400
16. Jan. 20242.720,002.720,002.680,002.700,002.700,009.765.000
15. Jan. 20242.650,002.720,002.650,002.710,002.710,0020.575.200
12. Jan. 20242.620,002.650,002.610,002.640,002.640,007.291.900
11. Jan. 20242.650,002.650,002.610,002.620,002.620,006.832.800
10. Jan. 20242.640,002.660,002.620,002.650,002.650,0010.351.400
09. Jan. 20242.640,002.650,002.590,002.630,002.630,0012.085.800
08. Jan. 20242.660,002.680,002.620,002.630,002.630,0014.404.100
05. Jan. 20242.650,002.700,002.650,002.660,002.660,0020.780.900
04. Jan. 20242.540,002.690,002.540,002.650,002.650,0036.304.400
03. Jan. 20242.520,002.540,002.480,002.530,002.530,0015.782.700
02. Jan. 20242.440,002.550,002.440,002.530,002.530,0020.588.900
29. Dez. 20232.470,002.470,002.430,002.440,002.440,008.144.200
28. Dez. 20232.440,002.470,002.440,002.460,002.460,008.040.000
27. Dez. 20232.400,002.450,002.400,002.440,002.440,0010.653.600
22. Dez. 20232.390,002.410,002.380,002.400,002.400,007.311.600
21. Dez. 20232.370,002.390,002.350,002.380,002.380,006.161.100
20. Dez. 20232.370,002.410,002.350,002.360,002.360,009.858.700
19. Dez. 20232.340,002.370,002.330,002.370,002.370,007.665.600
18. Dez. 20232.320,002.360,002.310,002.330,002.330,0011.128.000
15. Dez. 20232.320,002.410,002.310,002.310,002.310,0023.165.500
14. Dez. 20232.300,002.340,002.300,002.310,002.310,006.876.400
13. Dez. 20232.350,002.350,002.300,002.300,002.300,0010.745.300
12. Dez. 20232.380,002.400,002.340,002.350,002.350,009.805.900
11. Dez. 20232.420,002.440,002.360,002.370,002.370,0011.896.500
08. Dez. 20232.440,002.440,002.410,002.410,002.410,0010.357.500
07. Dez. 20232.410,002.440,002.400,002.420,002.420,009.757.500
06. Dez. 20232.420,002.440,002.400,002.410,002.410,007.407.000
05. Dez. 20232.470,002.470,002.420,002.420,002.420,005.829.600
04. Dez. 20232.450,002.470,002.440,002.460,002.460,007.547.600
01. Dez. 20232.440,002.450,002.430,002.430,002.430,006.114.400
30. Nov. 20232.420,002.440,002.410,002.420,002.420,006.078.200
29. Nov. 20232.450,002.460,002.420,002.420,002.420,005.818.000
28. Nov. 20232.450,002.470,002.440,002.440,002.440,004.994.200
27. Nov. 20232.460,002.480,002.440,002.440,002.440,007.940.300
24. Nov. 20232.440,002.480,002.440,002.460,002.460,005.179.400
23. Nov. 20232.420,002.440,002.400,002.430,002.430,003.260.600
22. Nov. 20232.440,002.490,002.420,002.420,002.420,008.969.300
21. Nov. 20232.420,002.440,002.410,002.430,002.430,004.335.600
20. Nov. 20232.400,002.440,002.400,002.420,002.420,005.072.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...