Deutsche Märkte öffnen in 2 Stunden 23 Minuten

PT. Mandom Indonesia Tbk (TCID.JK)

Jakarta - Jakarta Verzögerter Preis. Währung in IDR
Zur Watchlist hinzufügen
2.520,00-60,00 (-2,33%)
Ab 10:10AM WIB. Markt geöffnet.
Zeitraum:
27. Mai 2023 - 27. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in IDRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Mai 20242.580,002.580,002.500,002.520,002.520,001.400
22. Mai 20242.570,002.580,002.550,002.580,002.580,004.000
21. Mai 20242.560,002.570,002.550,002.570,002.570,003.400
20. Mai 20242.560,002.590,002.550,002.550,002.550,0012.900
17. Mai 20242.700,002.720,002.550,002.560,002.560,0067.600
16. Mai 20242.600,003.100,002.550,002.940,002.940,0050.700
15. Mai 20242.550,002.600,002.550,002.600,002.600,002.700
14. Mai 20242.550,002.600,002.550,002.600,002.600,00300
13. Mai 20242.560,002.650,002.560,002.650,002.650,00600
08. Mai 20242.660,002.660,002.660,002.660,002.660,00-
07. Mai 20242.610,002.660,002.610,002.660,002.660,005.200
06. Mai 20242.600,002.620,002.600,002.620,002.620,004.600
03. Mai 20242.600,002.620,002.590,002.620,002.620,003.300
02. Mai 20242.610,002.660,002.600,002.650,002.650,0042.200
30. Apr. 20242.660,002.670,002.660,002.660,002.660,001.900
29. Apr. 20242.700,002.710,002.660,002.660,002.660,0011.700
26. Apr. 20242.780,002.780,002.700,002.780,002.780,008.300
25. Apr. 20242.780,002.780,002.780,002.780,002.780,00-
24. Apr. 20242.720,002.780,002.700,002.780,002.780,004.800
23. Apr. 20242.780,002.780,002.780,002.780,002.780,002.200
22. Apr. 20242.760,002.770,002.750,002.770,002.770,003.300
19. Apr. 20242.760,002.760,002.760,002.760,002.760,00200
18. Apr. 20242.760,002.760,002.740,002.760,002.760,0016.700
17. Apr. 20242.750,002.800,002.750,002.760,002.760,0091.000
16. Apr. 20242.750,002.780,002.700,002.780,002.780,008.400
05. Apr. 20242.740,002.740,002.740,002.740,002.740,00-
04. Apr. 20242.710,002.740,002.700,002.740,002.740,004.800
03. Apr. 20242.750,002.750,002.750,002.750,002.750,00200
02. Apr. 20242.710,002.710,002.710,002.710,002.710,00200
01. Apr. 20242.700,002.710,002.700,002.700,002.700,0017.400
28. März 20242.800,002.800,002.730,002.730,002.730,00400
27. März 20242.770,002.780,002.720,002.780,002.780,002.900
26. März 20242.790,002.790,002.790,002.790,002.790,002.200
25. März 20242.800,002.800,002.800,002.800,002.800,00-
22. März 20242.800,002.800,002.800,002.800,002.800,00-
21. März 20242.900,002.900,002.710,002.800,002.800,009.600
20. März 20242.840,002.840,002.800,002.800,002.800,001.500
19. März 20242.720,002.880,002.720,002.840,002.840,0041.100
18. März 20242.730,002.730,002.700,002.700,002.700,0042.500
15. März 20242.720,002.750,002.700,002.700,002.700,0081.100
14. März 20242.720,002.750,002.720,002.750,002.750,00600
13. März 20242.800,002.800,002.730,002.760,002.760,009.800
08. März 20242.780,002.780,002.740,002.750,002.750,0015.800
07. März 20242.760,002.800,002.760,002.790,002.790,0011.300
06. März 20242.800,002.800,002.800,002.800,002.800,001.000
05. März 20242.790,002.800,002.790,002.800,002.800,001.300
04. März 20242.800,002.810,002.750,002.790,002.790,006.400
01. März 20242.750,002.750,002.750,002.750,002.750,00800
29. Feb. 20242.810,002.910,002.700,002.700,002.700,0016.000
28. Feb. 20242.820,002.820,002.700,002.710,002.710,0015.200
27. Feb. 20242.820,002.820,002.750,002.760,002.760,001.300
26. Feb. 20242.820,002.820,002.800,002.800,002.800,00600
23. Feb. 20242.790,002.800,002.750,002.800,002.800,0019.100
22. Feb. 20242.790,002.850,002.700,002.790,002.790,0021.300
21. Feb. 20242.700,002.790,002.700,002.790,002.790,001.100
20. Feb. 20242.790,002.790,002.700,002.700,002.700,001.100
19. Feb. 20242.720,002.720,002.720,002.720,002.720,00100
16. Feb. 20242.800,002.800,002.720,002.720,002.720,00200
15. Feb. 20242.770,002.770,002.720,002.770,002.770,002.700
13. Feb. 20242.780,002.780,002.780,002.780,002.780,00-
12. Feb. 20242.730,002.780,002.730,002.780,002.780,0010.300
07. Feb. 20242.680,002.730,002.680,002.730,002.730,002.200
06. Feb. 20242.680,002.680,002.670,002.680,002.680,008.100
05. Feb. 20242.690,002.690,002.680,002.680,002.680,002.000
02. Feb. 20242.690,002.780,002.670,002.670,002.670,002.700
01. Feb. 20242.630,002.630,002.630,002.630,002.630,00-
31. Jan. 20242.630,002.630,002.630,002.630,002.630,00100
30. Jan. 20242.630,002.660,002.630,002.660,002.660,002.000
29. Jan. 20242.720,002.720,002.620,002.620,002.620,0010.700
26. Jan. 20242.630,002.740,002.630,002.720,002.720,002.200
25. Jan. 20242.800,002.800,002.600,002.630,002.630,0027.500
24. Jan. 20242.940,003.080,002.630,002.660,002.660,0089.900
23. Jan. 20243.130,003.150,003.000,003.100,003.100,002.200
22. Jan. 20243.100,003.200,003.100,003.130,003.130,006.300
19. Jan. 20243.090,003.500,002.660,003.080,003.080,00111.000
18. Jan. 20243.090,003.090,003.090,003.090,003.090,00-
17. Jan. 20243.100,003.100,003.090,003.090,003.090,002.400
16. Jan. 20243.060,003.100,002.800,003.050,003.050,004.700
15. Jan. 20242.770,003.140,002.620,003.020,003.020,0016.400
12. Jan. 20242.700,003.300,002.690,003.290,003.290,0060.800
11. Jan. 20242.700,002.700,002.700,002.700,002.700,00-
10. Jan. 20242.740,002.740,002.700,002.700,002.700,001.300
09. Jan. 20242.700,002.740,002.700,002.740,002.740,0017.300
08. Jan. 20242.700,002.700,002.660,002.660,002.660,0069.900
05. Jan. 20242.700,002.700,002.700,002.700,002.700,001.000
04. Jan. 20242.700,002.700,002.700,002.700,002.700,00600
03. Jan. 20242.680,002.680,002.680,002.680,002.680,0010.100
02. Jan. 20242.680,002.680,002.680,002.680,002.680,00100
29. Dez. 20232.730,002.730,002.730,002.730,002.730,00-
28. Dez. 20232.730,002.730,002.730,002.730,002.730,00200
27. Dez. 20232.680,002.730,002.670,002.730,002.730,007.200
22. Dez. 20232.740,002.740,002.740,002.740,002.740,00100
21. Dez. 20232.710,002.710,002.710,002.710,002.710,00400
20. Dez. 20232.750,002.750,002.750,002.750,002.750,00100
19. Dez. 20232.740,002.740,002.740,002.740,002.740,00100
18. Dez. 20232.700,002.700,002.700,002.700,002.700,00400
15. Dez. 20232.750,002.750,002.750,002.750,002.750,00100
14. Dez. 20232.700,002.700,002.700,002.700,002.700,00200
13. Dez. 20232.700,002.700,002.700,002.700,002.700,00-
12. Dez. 20232.660,002.700,002.650,002.700,002.700,004.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...