Deutsche Märkte öffnen in 6 Stunden 57 Minuten
Nikkei 225
37.552,16 0,00 (0,00%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.167,05 -310,03 (-0,50%) CMC Crypto 200
1.429,28 +14,52 (+1,03%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
PT Hotel Sahid Jaya International Tbk (SHID.JK)
Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
Börsenschluss: 04:10PM WIB
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 1.070,0000 | 1.325,0000 | 1.060,0000 | 1.210,0000 | 1.210,0000 | 388.500 |
| 22. Apr. 2024 | 1.090,0000 | 1.090,0000 | 1.015,0000 | 1.060,0000 | 1.060,0000 | 58.300 |
| 19. Apr. 2024 | 1.140,0000 | 1.140,0000 | 1.090,0000 | 1.100,0000 | 1.100,0000 | 68.000 |
| 18. Apr. 2024 | 1.200,0000 | 1.210,0000 | 1.110,0000 | 1.140,0000 | 1.140,0000 | 77.900 |
| 17. Apr. 2024 | 1.195,0000 | 1.210,0000 | 1.190,0000 | 1.200,0000 | 1.200,0000 | 46.300 |
| 16. Apr. 2024 | 1.215,0000 | 1.230,0000 | 1.200,0000 | 1.210,0000 | 1.210,0000 | 52.900 |
| 05. Apr. 2024 | 1.235,0000 | 1.235,0000 | 1.210,0000 | 1.225,0000 | 1.225,0000 | 30.100 |
| 04. Apr. 2024 | 1.255,0000 | 1.255,0000 | 1.215,0000 | 1.235,0000 | 1.235,0000 | 51.400 |
| 03. Apr. 2024 | 1.270,0000 | 1.280,0000 | 1.245,0000 | 1.245,0000 | 1.245,0000 | 44.400 |
| 02. Apr. 2024 | 1.245,0000 | 1.345,0000 | 1.245,0000 | 1.270,0000 | 1.270,0000 | 110.800 |
| 01. Apr. 2024 | 1.315,0000 | 1.315,0000 | 1.200,0000 | 1.235,0000 | 1.235,0000 | 88.600 |
| 28. März 2024 | 1.235,0000 | 1.400,0000 | 1.235,0000 | 1.315,0000 | 1.315,0000 | 287.700 |
| 27. März 2024 | 1.300,0000 | 1.300,0000 | 1.210,0000 | 1.230,0000 | 1.230,0000 | 98.500 |
| 26. März 2024 | 1.320,0000 | 1.320,0000 | 1.300,0000 | 1.300,0000 | 1.300,0000 | 38.900 |
| 25. März 2024 | 1.375,0000 | 1.375,0000 | 1.315,0000 | 1.325,0000 | 1.325,0000 | 80.000 |
| 22. März 2024 | 1.365,0000 | 1.365,0000 | 1.330,0000 | 1.355,0000 | 1.355,0000 | 75.200 |
| 21. März 2024 | 1.385,0000 | 1.450,0000 | 1.345,0000 | 1.355,0000 | 1.355,0000 | 248.000 |
| 20. März 2024 | 1.335,0000 | 1.500,0000 | 1.335,0000 | 1.380,0000 | 1.380,0000 | 428.300 |
| 19. März 2024 | 1.390,0000 | 1.400,0000 | 1.310,0000 | 1.335,0000 | 1.335,0000 | 157.300 |
| 18. März 2024 | 1.480,0000 | 1.495,0000 | 1.355,0000 | 1.390,0000 | 1.390,0000 | 290.200 |
| 15. März 2024 | 1.320,0000 | 1.515,0000 | 1.320,0000 | 1.480,0000 | 1.480,0000 | 779.700 |
| 14. März 2024 | 1.450,0000 | 1.470,0000 | 1.315,0000 | 1.320,0000 | 1.320,0000 | 458.000 |
| 13. März 2024 | 1.470,0000 | 1.690,0000 | 1.440,0000 | 1.450,0000 | 1.450,0000 | 1.691.000 |
| 08. März 2024 | 1.195,0000 | 1.465,0000 | 1.185,0000 | 1.460,0000 | 1.460,0000 | 1.660.000 |
| 07. März 2024 | 1.110,0000 | 1.385,0000 | 1.095,0000 | 1.185,0000 | 1.185,0000 | 1.219.400 |
| 06. März 2024 | 1.260,0000 | 1.260,0000 | 1.065,0000 | 1.110,0000 | 1.110,0000 | 248.100 |
| 05. März 2024 | 1.330,0000 | 1.330,0000 | 1.190,0000 | 1.260,0000 | 1.260,0000 | 105.900 |
| 04. März 2024 | 1.355,0000 | 1.365,0000 | 1.305,0000 | 1.330,0000 | 1.330,0000 | 98.500 |
| 01. März 2024 | 1.460,0000 | 1.475,0000 | 1.295,0000 | 1.355,0000 | 1.355,0000 | 304.000 |
| 29. Feb. 2024 | 1.450,0000 | 1.465,0000 | 1.450,0000 | 1.450,0000 | 1.450,0000 | 56.800 |
| 28. Feb. 2024 | 1.450,0000 | 1.470,0000 | 1.435,0000 | 1.450,0000 | 1.450,0000 | 69.300 |
| 27. Feb. 2024 | 1.465,0000 | 1.480,0000 | 1.435,0000 | 1.450,0000 | 1.450,0000 | 159.900 |
| 26. Feb. 2024 | 1.415,0000 | 1.500,0000 | 1.400,0000 | 1.450,0000 | 1.450,0000 | 194.200 |
| 23. Feb. 2024 | 1.380,0000 | 1.460,0000 | 1.380,0000 | 1.400,0000 | 1.400,0000 | 188.200 |
| 22. Feb. 2024 | 1.430,0000 | 1.540,0000 | 1.380,0000 | 1.380,0000 | 1.380,0000 | 297.100 |
| 21. Feb. 2024 | 1.600,0000 | 1.720,0000 | 1.430,0000 | 1.430,0000 | 1.430,0000 | 584.400 |
| 20. Feb. 2024 | 1.500,0000 | 1.585,0000 | 1.480,0000 | 1.585,0000 | 1.585,0000 | 267.200 |
| 19. Feb. 2024 | 1.320,0000 | 1.445,0000 | 1.315,0000 | 1.445,0000 | 1.445,0000 | 148.800 |
| 16. Feb. 2024 | 1.435,0000 | 1.440,0000 | 1.300,0000 | 1.315,0000 | 1.315,0000 | 219.700 |
| 15. Feb. 2024 | 1.600,0000 | 1.600,0000 | 1.435,0000 | 1.435,0000 | 1.435,0000 | 283.800 |
| 13. Feb. 2024 | 1.760,0000 | 1.760,0000 | 1.575,0000 | 1.590,0000 | 1.590,0000 | 335.700 |
| 12. Feb. 2024 | 1.955,0000 | 2.130,0000 | 1.750,0000 | 1.750,0000 | 1.750,0000 | 1.122.700 |
| 07. Feb. 2024 | 1.780,0000 | 1.940,0000 | 1.780,0000 | 1.940,0000 | 1.940,0000 | 777.700 |
| 06. Feb. 2024 | 1.590,0000 | 1.765,0000 | 1.445,0000 | 1.765,0000 | 1.765,0000 | 745.100 |
| 05. Feb. 2024 | 1.765,0000 | 1.770,0000 | 1.605,0000 | 1.605,0000 | 1.605,0000 | 133.500 |
| 02. Feb. 2024 | 1.960,0000 | 1.960,0000 | 1.780,0000 | 1.780,0000 | 1.780,0000 | 152.900 |
| 01. Feb. 2024 | 2.180,0000 | 2.180,0000 | 1.975,0000 | 1.975,0000 | 1.975,0000 | 77.700 |
| 31. Jan. 2024 | 2.400,0000 | 2.410,0000 | 2.190,0000 | 2.190,0000 | 2.190,0000 | 84.300 |
| 30. Jan. 2024 | 2.670,0000 | 2.670,0000 | 2.430,0000 | 2.430,0000 | 2.430,0000 | 90.300 |
| 29. Jan. 2024 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | - |
| 26. Jan. 2024 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | - |
| 25. Jan. 2024 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | - |
| 24. Jan. 2024 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | - |
| 23. Jan. 2024 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | 2.700,0000 | - |
| 22. Jan. 2024 | 2.500,0000 | 2.900,0000 | 2.480,0000 | 2.700,0000 | 2.700,0000 | 3.459.800 |
| 19. Jan. 2024 | 2.060,0000 | 2.470,0000 | 2.040,0000 | 2.450,0000 | 2.450,0000 | 2.972.700 |
| 18. Jan. 2024 | 1.715,0000 | 2.090,0000 | 1.700,0000 | 2.040,0000 | 2.040,0000 | 2.485.400 |
| 17. Jan. 2024 | 1.325,0000 | 1.675,0000 | 1.020,0000 | 1.675,0000 | 1.675,0000 | 2.099.200 |
| 16. Jan. 2024 | 1.770,0000 | 1.770,0000 | 1.340,0000 | 1.340,0000 | 1.340,0000 | 171.000 |
| 15. Jan. 2024 | 2.420,0000 | 2.460,0000 | 1.785,0000 | 1.785,0000 | 1.785,0000 | 293.100 |
| 12. Jan. 2024 | 2.380,0000 | 2.380,0000 | 2.380,0000 | 2.380,0000 | 2.380,0000 | - |
| 11. Jan. 2024 | 2.000,0000 | 2.380,0000 | 1.920,0000 | 2.380,0000 | 2.380,0000 | 560.500 |
| 10. Jan. 2024 | 1.600,0000 | 1.910,0000 | 1.540,0000 | 1.910,0000 | 1.910,0000 | 757.300 |
| 09. Jan. 2024 | 1.260,0000 | 1.530,0000 | 1.235,0000 | 1.530,0000 | 1.530,0000 | 2.421.400 |
| 08. Jan. 2024 | 1.000,0000 | 1.225,0000 | 990,0000 | 1.225,0000 | 1.225,0000 | 2.341.400 |
| 05. Jan. 2024 | 795,0000 | 980,0000 | 795,0000 | 980,0000 | 980,0000 | 398.800 |
| 04. Jan. 2024 | 630,0000 | 785,0000 | 625,0000 | 785,0000 | 785,0000 | 322.600 |
| 03. Jan. 2024 | 640,0000 | 650,0000 | 630,0000 | 630,0000 | 630,0000 | 40.900 |
| 02. Jan. 2024 | 650,0000 | 665,0000 | 640,0000 | 640,0000 | 640,0000 | 66.400 |
| 29. Dez. 2023 | 660,0000 | 660,0000 | 635,0000 | 650,0000 | 650,0000 | 38.700 |
| 28. Dez. 2023 | 675,0000 | 695,0000 | 660,0000 | 660,0000 | 660,0000 | 81.600 |
| 27. Dez. 2023 | 695,0000 | 700,0000 | 640,0000 | 675,0000 | 675,0000 | 2.118.600 |
| 22. Dez. 2023 | 700,0000 | 700,0000 | 680,0000 | 695,0000 | 695,0000 | 9.900 |
| 21. Dez. 2023 | 725,0000 | 725,0000 | 690,0000 | 690,0000 | 690,0000 | 105.000 |
| 20. Dez. 2023 | 765,0000 | 770,0000 | 730,0000 | 735,0000 | 735,0000 | 252.300 |
| 19. Dez. 2023 | 775,0000 | 795,0000 | 765,0000 | 765,0000 | 765,0000 | 12.600 |
| 18. Dez. 2023 | 825,0000 | 835,0000 | 790,0000 | 790,0000 | 790,0000 | 137.900 |
| 15. Dez. 2023 | 825,0000 | 835,0000 | 810,0000 | 810,0000 | 810,0000 | 11.600 |
| 14. Dez. 2023 | 870,0000 | 870,0000 | 820,0000 | 825,0000 | 825,0000 | 151.200 |
| 13. Dez. 2023 | 900,0000 | 910,0000 | 885,0000 | 885,0000 | 885,0000 | 98.500 |
| 12. Dez. 2023 | 940,0000 | 940,0000 | 855,0000 | 900,0000 | 900,0000 | 138.700 |
| 11. Dez. 2023 | 950,0000 | 950,0000 | 850,0000 | 945,0000 | 945,0000 | 108.300 |
| 08. Dez. 2023 | 1.110,0000 | 1.110,0000 | 950,0000 | 950,0000 | 950,0000 | 295.100 |
| 07. Dez. 2023 | 1.100,0000 | 1.110,0000 | 1.075,0000 | 1.110,0000 | 1.110,0000 | 68.000 |
| 06. Dez. 2023 | 1.115,0000 | 1.125,0000 | 1.105,0000 | 1.105,0000 | 1.105,0000 | 8.600 |
| 05. Dez. 2023 | 1.130,0000 | 1.140,0000 | 1.115,0000 | 1.115,0000 | 1.115,0000 | 8.000 |
| 04. Dez. 2023 | 1.145,0000 | 1.145,0000 | 1.130,0000 | 1.130,0000 | 1.130,0000 | 6.700 |
| 01. Dez. 2023 | 1.145,0000 | 1.170,0000 | 1.145,0000 | 1.145,0000 | 1.145,0000 | 5.900 |
| 30. Nov. 2023 | 1.175,0000 | 1.190,0000 | 1.150,0000 | 1.160,0000 | 1.160,0000 | 54.400 |
| 29. Nov. 2023 | 1.190,0000 | 1.200,0000 | 1.180,0000 | 1.180,0000 | 1.180,0000 | 12.900 |
| 28. Nov. 2023 | 1.200,0000 | 1.200,0000 | 1.190,0000 | 1.190,0000 | 1.190,0000 | 6.800 |
| 27. Nov. 2023 | 1.220,0000 | 1.230,0000 | 1.205,0000 | 1.205,0000 | 1.205,0000 | 6.800 |
| 24. Nov. 2023 | 1.225,0000 | 1.245,0000 | 1.220,0000 | 1.220,0000 | 1.220,0000 | 8.400 |
| 23. Nov. 2023 | 1.245,0000 | 1.255,0000 | 1.235,0000 | 1.235,0000 | 1.235,0000 | 7.300 |
| 22. Nov. 2023 | 1.245,0000 | 1.265,0000 | 1.245,0000 | 1.245,0000 | 1.245,0000 | 9.500 |
| 21. Nov. 2023 | 1.265,0000 | 1.265,0000 | 1.255,0000 | 1.255,0000 | 1.255,0000 | 13.800 |
| 20. Nov. 2023 | 1.255,0000 | 1.275,0000 | 1.255,0000 | 1.260,0000 | 1.260,0000 | 7.600 |
| 17. Nov. 2023 | 1.270,0000 | 1.295,0000 | 1.270,0000 | 1.270,0000 | 1.270,0000 | 6.300 |
| 16. Nov. 2023 | 1.290,0000 | 1.300,0000 | 1.285,0000 | 1.285,0000 | 1.285,0000 | 3.900 |
| 15. Nov. 2023 | 1.300,0000 | 1.300,0000 | 1.295,0000 | 1.300,0000 | 1.300,0000 | 16.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
