Italia markets open in 5 hours 28 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.399,11 +1.744,46 (+3,25%) CMC Crypto 200
1.279,43 +8,68 (+0,68%)
PT Bank Permata Tbk (BNLI.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 03:49PM WIB
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 925,0000 | 930,0000 | 900,0000 | 915,0000 | 915,0000 | 213.600 |
| 30 apr 2024 | 930,0000 | 945,0000 | 920,0000 | 930,0000 | 930,0000 | 73.300 |
| 29 apr 2024 | 930,0000 | 960,0000 | 905,0000 | 930,0000 | 930,0000 | 69.700 |
| 26 apr 2024 | 960,0000 | 960,0000 | 930,0000 | 930,0000 | 930,0000 | 26.200 |
| 25 apr 2024 | 940,0000 | 950,0000 | 930,0000 | 950,0000 | 950,0000 | 63.200 |
| 24 apr 2024 | 935,0000 | 945,0000 | 935,0000 | 940,0000 | 940,0000 | 25.200 |
| 23 apr 2024 | 940,0000 | 950,0000 | 940,0000 | 940,0000 | 940,0000 | 66.800 |
| 22 apr 2024 | 955,0000 | 965,0000 | 945,0000 | 945,0000 | 945,0000 | 51.000 |
| 22 apr 2024 | 25 Dividendo | |||||
| 19 apr 2024 | 970,0000 | 970,0000 | 960,0000 | 965,0000 | 940,0000 | 66.800 |
| 18 apr 2024 | 965,0000 | 965,0000 | 955,0000 | 965,0000 | 940,0000 | 40.600 |
| 17 apr 2024 | 955,0000 | 965,0000 | 955,0000 | 960,0000 | 935,1295 | 78.400 |
| 16 apr 2024 | 955,0000 | 970,0000 | 955,0000 | 955,0000 | 930,2590 | 88.500 |
| 05 apr 2024 | 960,0000 | 965,0000 | 955,0000 | 965,0000 | 940,0000 | 212.900 |
| 04 apr 2024 | 960,0000 | 965,0000 | 940,0000 | 960,0000 | 935,1295 | 141.900 |
| 03 apr 2024 | 950,0000 | 960,0000 | 935,0000 | 960,0000 | 935,1295 | 244.400 |
| 02 apr 2024 | 970,0000 | 975,0000 | 950,0000 | 950,0000 | 925,3886 | 219.900 |
| 01 apr 2024 | 980,0000 | 990,0000 | 960,0000 | 970,0000 | 944,8705 | 365.900 |
| 28 mar 2024 | 970,0000 | 985,0000 | 970,0000 | 975,0000 | 949,7409 | 176.400 |
| 27 mar 2024 | 965,0000 | 970,0000 | 955,0000 | 970,0000 | 944,8705 | 94.000 |
| 26 mar 2024 | 970,0000 | 970,0000 | 960,0000 | 965,0000 | 940,0000 | 39.800 |
| 25 mar 2024 | 970,0000 | 970,0000 | 955,0000 | 965,0000 | 940,0000 | 139.100 |
| 22 mar 2024 | 950,0000 | 960,0000 | 950,0000 | 955,0000 | 930,2590 | 237.100 |
| 21 mar 2024 | 945,0000 | 950,0000 | 940,0000 | 950,0000 | 925,3886 | 95.800 |
| 20 mar 2024 | 945,0000 | 950,0000 | 940,0000 | 945,0000 | 920,5181 | 60.100 |
| 19 mar 2024 | 950,0000 | 950,0000 | 935,0000 | 940,0000 | 915,6476 | 73.500 |
| 18 mar 2024 | 945,0000 | 950,0000 | 935,0000 | 950,0000 | 925,3886 | 123.500 |
| 15 mar 2024 | 935,0000 | 945,0000 | 935,0000 | 945,0000 | 920,5181 | 14.500 |
| 14 mar 2024 | 945,0000 | 945,0000 | 935,0000 | 940,0000 | 915,6476 | 84.800 |
| 13 mar 2024 | 940,0000 | 945,0000 | 935,0000 | 945,0000 | 920,5181 | 92.600 |
| 08 mar 2024 | 930,0000 | 940,0000 | 930,0000 | 935,0000 | 910,7772 | 29.700 |
| 07 mar 2024 | 940,0000 | 945,0000 | 930,0000 | 930,0000 | 905,9067 | 57.200 |
| 06 mar 2024 | 930,0000 | 940,0000 | 930,0000 | 935,0000 | 910,7772 | 28.300 |
| 05 mar 2024 | 930,0000 | 935,0000 | 930,0000 | 930,0000 | 905,9067 | 29.200 |
| 04 mar 2024 | 925,0000 | 940,0000 | 920,0000 | 935,0000 | 910,7772 | 285.200 |
| 01 mar 2024 | 920,0000 | 935,0000 | 920,0000 | 925,0000 | 901,0363 | 30.800 |
| 29 feb 2024 | 935,0000 | 935,0000 | 925,0000 | 925,0000 | 901,0363 | 24.000 |
| 28 feb 2024 | 930,0000 | 935,0000 | 925,0000 | 930,0000 | 905,9067 | 84.300 |
| 27 feb 2024 | 925,0000 | 930,0000 | 925,0000 | 930,0000 | 905,9067 | 30.800 |
| 26 feb 2024 | 950,0000 | 950,0000 | 915,0000 | 925,0000 | 901,0363 | 40.800 |
| 23 feb 2024 | 930,0000 | 935,0000 | 920,0000 | 930,0000 | 905,9067 | 30.000 |
| 22 feb 2024 | 930,0000 | 935,0000 | 925,0000 | 930,0000 | 905,9067 | 60.100 |
| 21 feb 2024 | 935,0000 | 935,0000 | 925,0000 | 925,0000 | 901,0363 | 27.600 |
| 20 feb 2024 | 920,0000 | 940,0000 | 920,0000 | 930,0000 | 905,9067 | 31.900 |
| 19 feb 2024 | 940,0000 | 940,0000 | 915,0000 | 920,0000 | 896,1658 | 76.300 |
| 16 feb 2024 | 935,0000 | 945,0000 | 930,0000 | 935,0000 | 910,7772 | 164.400 |
| 15 feb 2024 | 920,0000 | 940,0000 | 920,0000 | 935,0000 | 910,7772 | 146.400 |
| 13 feb 2024 | 915,0000 | 925,0000 | 910,0000 | 915,0000 | 891,2953 | 56.400 |
| 12 feb 2024 | 905,0000 | 925,0000 | 905,0000 | 915,0000 | 891,2953 | 54.000 |
| 07 feb 2024 | 925,0000 | 925,0000 | 910,0000 | 915,0000 | 891,2953 | 36.600 |
| 06 feb 2024 | 930,0000 | 930,0000 | 915,0000 | 920,0000 | 896,1658 | 7.800 |
| 05 feb 2024 | 920,0000 | 925,0000 | 910,0000 | 915,0000 | 891,2953 | 14.100 |
| 02 feb 2024 | 925,0000 | 925,0000 | 915,0000 | 920,0000 | 896,1658 | 66.600 |
| 01 feb 2024 | 925,0000 | 925,0000 | 910,0000 | 925,0000 | 901,0363 | 61.600 |
| 31 gen 2024 | 910,0000 | 930,0000 | 910,0000 | 925,0000 | 901,0363 | 37.600 |
| 30 gen 2024 | 915,0000 | 925,0000 | 905,0000 | 910,0000 | 886,4249 | 111.600 |
| 29 gen 2024 | 915,0000 | 930,0000 | 905,0000 | 915,0000 | 891,2953 | 60.700 |
| 26 gen 2024 | 930,0000 | 940,0000 | 910,0000 | 915,0000 | 891,2953 | 93.500 |
| 25 gen 2024 | 940,0000 | 940,0000 | 925,0000 | 925,0000 | 901,0363 | 58.200 |
| 24 gen 2024 | 930,0000 | 940,0000 | 925,0000 | 940,0000 | 915,6476 | 54.400 |
| 23 gen 2024 | 945,0000 | 945,0000 | 930,0000 | 930,0000 | 905,9067 | 50.600 |
| 22 gen 2024 | 930,0000 | 945,0000 | 930,0000 | 940,0000 | 915,6476 | 72.500 |
| 19 gen 2024 | 935,0000 | 940,0000 | 925,0000 | 930,0000 | 905,9067 | 16.700 |
| 18 gen 2024 | 930,0000 | 930,0000 | 925,0000 | 930,0000 | 905,9067 | 48.900 |
| 17 gen 2024 | 935,0000 | 945,0000 | 930,0000 | 930,0000 | 905,9067 | 48.900 |
| 16 gen 2024 | 950,0000 | 950,0000 | 935,0000 | 935,0000 | 910,7772 | 55.300 |
| 15 gen 2024 | 955,0000 | 955,0000 | 930,0000 | 945,0000 | 920,5181 | 73.000 |
| 12 gen 2024 | 950,0000 | 955,0000 | 945,0000 | 955,0000 | 930,2590 | 14.700 |
| 11 gen 2024 | 960,0000 | 960,0000 | 945,0000 | 955,0000 | 930,2590 | 49.800 |
| 10 gen 2024 | 960,0000 | 965,0000 | 930,0000 | 960,0000 | 935,1295 | 126.300 |
| 09 gen 2024 | 960,0000 | 965,0000 | 955,0000 | 960,0000 | 935,1295 | 48.100 |
| 08 gen 2024 | 970,0000 | 970,0000 | 955,0000 | 960,0000 | 935,1295 | 116.500 |
| 05 gen 2024 | 930,0000 | 970,0000 | 915,0000 | 960,0000 | 935,1295 | 604.700 |
| 04 gen 2024 | 915,0000 | 930,0000 | 915,0000 | 930,0000 | 905,9067 | 29.800 |
| 03 gen 2024 | 920,0000 | 925,0000 | 905,0000 | 915,0000 | 891,2953 | 20.400 |
| 02 gen 2024 | 915,0000 | 925,0000 | 915,0000 | 920,0000 | 896,1658 | 24.300 |
| 29 dic 2023 | 920,0000 | 925,0000 | 915,0000 | 920,0000 | 896,1658 | 16.600 |
| 28 dic 2023 | 920,0000 | 930,0000 | 920,0000 | 920,0000 | 896,1658 | 21.300 |
| 27 dic 2023 | 920,0000 | 930,0000 | 905,0000 | 920,0000 | 896,1658 | 108.800 |
| 22 dic 2023 | 915,0000 | 925,0000 | 905,0000 | 905,0000 | 881,5544 | 78.300 |
| 21 dic 2023 | 915,0000 | 920,0000 | 910,0000 | 915,0000 | 891,2953 | 10.800 |
| 20 dic 2023 | 930,0000 | 940,0000 | 910,0000 | 915,0000 | 891,2953 | 89.800 |
| 19 dic 2023 | 915,0000 | 930,0000 | 910,0000 | 930,0000 | 905,9067 | 87.400 |
| 18 dic 2023 | 910,0000 | 915,0000 | 905,0000 | 910,0000 | 886,4249 | 41.100 |
| 15 dic 2023 | 915,0000 | 920,0000 | 905,0000 | 910,0000 | 886,4249 | 62.600 |
| 14 dic 2023 | 905,0000 | 920,0000 | 905,0000 | 915,0000 | 891,2953 | 35.400 |
| 13 dic 2023 | 915,0000 | 915,0000 | 905,0000 | 905,0000 | 881,5544 | 12.000 |
| 12 dic 2023 | 920,0000 | 920,0000 | 905,0000 | 905,0000 | 881,5544 | 47.100 |
| 11 dic 2023 | 920,0000 | 925,0000 | 910,0000 | 915,0000 | 891,2953 | 110.000 |
| 08 dic 2023 | 920,0000 | 925,0000 | 915,0000 | 920,0000 | 896,1658 | 12.400 |
| 07 dic 2023 | 915,0000 | 920,0000 | 910,0000 | 915,0000 | 891,2953 | 72.700 |
| 06 dic 2023 | 925,0000 | 930,0000 | 915,0000 | 920,0000 | 896,1658 | 21.900 |
| 05 dic 2023 | 930,0000 | 930,0000 | 915,0000 | 925,0000 | 901,0363 | 87.900 |
| 04 dic 2023 | 930,0000 | 930,0000 | 915,0000 | 930,0000 | 905,9067 | 56.800 |
| 01 dic 2023 | 930,0000 | 930,0000 | 920,0000 | 930,0000 | 905,9067 | 18.900 |
| 30 nov 2023 | 925,0000 | 935,0000 | 920,0000 | 930,0000 | 905,9067 | 31.700 |
| 29 nov 2023 | 930,0000 | 930,0000 | 915,0000 | 930,0000 | 905,9067 | 23.400 |
| 28 nov 2023 | 930,0000 | 935,0000 | 925,0000 | 930,0000 | 905,9067 | 31.400 |
| 27 nov 2023 | 920,0000 | 940,0000 | 910,0000 | 930,0000 | 905,9067 | 73.400 |
| 24 nov 2023 | 930,0000 | 940,0000 | 920,0000 | 930,0000 | 905,9067 | 84.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.