Italia markets open in 5 hours 16 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.495,90 +322,75 (+0,82%) EUR/USD
1,0717 +0,0001 (+0,01%) Bitcoin EUR
57.859,44 +1.488,91 (+2,64%) CMC Crypto 200
1.285,83 +36,71 (+2,94%)
PT Akasha Wira International Tbk (ADES.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 04:10PM WIB
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 10.150,0000 | 10.325,0000 | 10.150,0000 | 10.325,0000 | 10.325,0000 | 34.600 |
| 24 giu 2024 | 9.900,0000 | 10.075,0000 | 9.900,0000 | 10.075,0000 | 10.075,0000 | 104.200 |
| 21 giu 2024 | 9.900,0000 | 9.900,0000 | 9.900,0000 | 9.900,0000 | 9.900,0000 | 90.500 |
| 20 giu 2024 | 9.775,0000 | 9.800,0000 | 9.775,0000 | 9.800,0000 | 9.800,0000 | 42.900 |
| 19 giu 2024 | 9.825,0000 | 9.825,0000 | 9.750,0000 | 9.750,0000 | 9.750,0000 | 97.400 |
| 14 giu 2024 | 9.875,0000 | 9.875,0000 | 9.850,0000 | 9.850,0000 | 9.850,0000 | 8.000 |
| 13 giu 2024 | 9.900,0000 | 9.900,0000 | 9.875,0000 | 9.875,0000 | 9.875,0000 | 19.500 |
| 12 giu 2024 | 9.975,0000 | 9.975,0000 | 9.900,0000 | 9.900,0000 | 9.900,0000 | 34.400 |
| 11 giu 2024 | 9.925,0000 | 9.975,0000 | 9.925,0000 | 9.975,0000 | 9.975,0000 | 18.300 |
| 10 giu 2024 | 9.925,0000 | 9.925,0000 | 9.900,0000 | 9.925,0000 | 9.925,0000 | 34.300 |
| 07 giu 2024 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 9.900 |
| 06 giu 2024 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 48.700 |
| 05 giu 2024 | 9.875,0000 | 9.950,0000 | 9.875,0000 | 9.950,0000 | 9.950,0000 | 54.700 |
| 04 giu 2024 | 9.825,0000 | 9.875,0000 | 9.825,0000 | 9.875,0000 | 9.875,0000 | 23.900 |
| 03 giu 2024 | 9.850,0000 | 9.850,0000 | 9.825,0000 | 9.825,0000 | 9.825,0000 | 28.600 |
| 31 mag 2024 | 9.900,0000 | 9.900,0000 | 9.850,0000 | 9.850,0000 | 9.850,0000 | 68.900 |
| 30 mag 2024 | 9.925,0000 | 9.925,0000 | 9.900,0000 | 9.900,0000 | 9.900,0000 | 34.100 |
| 29 mag 2024 | 9.950,0000 | 9.950,0000 | 9.900,0000 | 9.925,0000 | 9.925,0000 | 20.300 |
| 28 mag 2024 | 10.000,0000 | 10.000,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 23.700 |
| 27 mag 2024 | 10.000,0000 | 10.000,0000 | 10.000,0000 | 10.000,0000 | 10.000,0000 | 43.000 |
| 22 mag 2024 | 10.100,0000 | 10.100,0000 | 10.050,0000 | 10.050,0000 | 10.050,0000 | 4.800 |
| 21 mag 2024 | 9.950,0000 | 10.000,0000 | 9.950,0000 | 10.000,0000 | 10.000,0000 | 18.200 |
| 20 mag 2024 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 9.950,0000 | 36.200 |
| 17 mag 2024 | 9.925,0000 | 9.950,0000 | 9.925,0000 | 9.950,0000 | 9.950,0000 | 26.000 |
| 16 mag 2024 | 9.925,0000 | 9.925,0000 | 9.900,0000 | 9.925,0000 | 9.925,0000 | 59.600 |
| 15 mag 2024 | 10.125,0000 | 10.125,0000 | 10.100,0000 | 10.100,0000 | 10.100,0000 | 23.300 |
| 14 mag 2024 | 10.200,0000 | 10.200,0000 | 10.125,0000 | 10.125,0000 | 10.125,0000 | 19.800 |
| 13 mag 2024 | 10.200,0000 | 10.225,0000 | 10.175,0000 | 10.225,0000 | 10.225,0000 | 28.200 |
| 08 mag 2024 | 10.275,0000 | 10.275,0000 | 10.200,0000 | 10.200,0000 | 10.200,0000 | 19.900 |
| 07 mag 2024 | 10.325,0000 | 10.325,0000 | 10.300,0000 | 10.300,0000 | 10.300,0000 | 65.400 |
| 06 mag 2024 | 9.925,0000 | 10.300,0000 | 9.925,0000 | 10.300,0000 | 10.300,0000 | 65.800 |
| 03 mag 2024 | 10.000,0000 | 10.000,0000 | 9.925,0000 | 9.925,0000 | 9.925,0000 | 50.800 |
| 02 mag 2024 | 10.375,0000 | 10.375,0000 | 10.075,0000 | 10.075,0000 | 10.075,0000 | 35.500 |
| 30 apr 2024 | 10.625,0000 | 10.625,0000 | 10.500,0000 | 10.500,0000 | 10.500,0000 | 127.000 |
| 29 apr 2024 | 9.100,0000 | 9.675,0000 | 9.075,0000 | 9.675,0000 | 9.675,0000 | 51.900 |
| 26 apr 2024 | 9.125,0000 | 9.125,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 3.700 |
| 25 apr 2024 | 9.100,0000 | 9.125,0000 | 9.100,0000 | 9.125,0000 | 9.125,0000 | 31.800 |
| 24 apr 2024 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 27.500 |
| 23 apr 2024 | 9.075,0000 | 9.100,0000 | 9.075,0000 | 9.100,0000 | 9.100,0000 | 28.400 |
| 22 apr 2024 | 8.975,0000 | 9.075,0000 | 8.975,0000 | 9.075,0000 | 9.075,0000 | 23.100 |
| 19 apr 2024 | 9.150,0000 | 9.150,0000 | 9.125,0000 | 9.125,0000 | 9.125,0000 | 18.900 |
| 18 apr 2024 | 9.250,0000 | 9.250,0000 | 9.225,0000 | 9.225,0000 | 9.225,0000 | 6.800 |
| 17 apr 2024 | 9.350,0000 | 9.350,0000 | 9.275,0000 | 9.275,0000 | 9.275,0000 | 16.100 |
| 16 apr 2024 | 9.575,0000 | 9.575,0000 | 9.425,0000 | 9.425,0000 | 9.425,0000 | 30.500 |
| 05 apr 2024 | 9.625,0000 | 9.625,0000 | 9.600,0000 | 9.600,0000 | 9.600,0000 | 10.000 |
| 04 apr 2024 | 9.575,0000 | 9.675,0000 | 9.575,0000 | 9.650,0000 | 9.650,0000 | 47.900 |
| 03 apr 2024 | 9.650,0000 | 9.650,0000 | 9.575,0000 | 9.575,0000 | 9.575,0000 | 25.600 |
| 02 apr 2024 | 9.550,0000 | 9.650,0000 | 9.550,0000 | 9.650,0000 | 9.650,0000 | 38.500 |
| 01 apr 2024 | 9.150,0000 | 9.400,0000 | 9.150,0000 | 9.400,0000 | 9.400,0000 | 42.100 |
| 28 mar 2024 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 146.200 |
| 27 mar 2024 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 9.100,0000 | 120.600 |
| 26 mar 2024 | 9.500,0000 | 9.500,0000 | 9.125,0000 | 9.125,0000 | 9.125,0000 | 76.200 |
| 25 mar 2024 | 9.600,0000 | 9.600,0000 | 9.550,0000 | 9.550,0000 | 9.550,0000 | 18.600 |
| 22 mar 2024 | 9.700,0000 | 9.825,0000 | 9.625,0000 | 9.800,0000 | 9.800,0000 | 34.100 |
| 21 mar 2024 | 9.725,0000 | 9.850,0000 | 9.650,0000 | 9.700,0000 | 9.700,0000 | 36.400 |
| 20 mar 2024 | 9.600,0000 | 9.850,0000 | 9.600,0000 | 9.700,0000 | 9.700,0000 | 52.700 |
| 19 mar 2024 | 9.500,0000 | 9.700,0000 | 9.500,0000 | 9.600,0000 | 9.600,0000 | 29.600 |
| 18 mar 2024 | 9.875,0000 | 9.875,0000 | 9.450,0000 | 9.450,0000 | 9.450,0000 | 233.300 |
| 15 mar 2024 | 9.950,0000 | 9.950,0000 | 9.675,0000 | 9.875,0000 | 9.875,0000 | 152.100 |
| 14 mar 2024 | 10.025,0000 | 10.050,0000 | 9.850,0000 | 9.950,0000 | 9.950,0000 | 80.900 |
| 13 mar 2024 | 10.300,0000 | 10.300,0000 | 9.825,0000 | 9.950,0000 | 9.950,0000 | 399.000 |
| 08 mar 2024 | 10.000,0000 | 10.775,0000 | 9.950,0000 | 10.025,0000 | 10.025,0000 | 121.600 |
| 07 mar 2024 | 10.100,0000 | 10.200,0000 | 9.975,0000 | 10.000,0000 | 10.000,0000 | 18.400 |
| 06 mar 2024 | 10.150,0000 | 10.175,0000 | 9.975,0000 | 10.100,0000 | 10.100,0000 | 108.700 |
| 05 mar 2024 | 9.975,0000 | 10.175,0000 | 9.950,0000 | 10.025,0000 | 10.025,0000 | 117.100 |
| 04 mar 2024 | 10.700,0000 | 10.775,0000 | 9.950,0000 | 9.975,0000 | 9.975,0000 | 311.800 |
| 01 mar 2024 | 10.500,0000 | 10.800,0000 | 10.500,0000 | 10.675,0000 | 10.675,0000 | 31.900 |
| 29 feb 2024 | 10.950,0000 | 10.950,0000 | 10.500,0000 | 10.700,0000 | 10.700,0000 | 30.700 |
| 28 feb 2024 | 10.275,0000 | 11.000,0000 | 10.250,0000 | 10.950,0000 | 10.950,0000 | 100.900 |
| 27 feb 2024 | 10.775,0000 | 10.775,0000 | 10.200,0000 | 10.200,0000 | 10.200,0000 | 49.700 |
| 26 feb 2024 | 10.400,0000 | 10.800,0000 | 10.100,0000 | 10.550,0000 | 10.550,0000 | 36.700 |
| 23 feb 2024 | 10.700,0000 | 10.900,0000 | 10.400,0000 | 10.400,0000 | 10.400,0000 | 22.200 |
| 22 feb 2024 | 10.600,0000 | 10.675,0000 | 10.600,0000 | 10.600,0000 | 10.600,0000 | 9.700 |
| 21 feb 2024 | 10.600,0000 | 10.775,0000 | 10.575,0000 | 10.600,0000 | 10.600,0000 | 93.400 |
| 20 feb 2024 | 11.050,0000 | 11.400,0000 | 10.525,0000 | 10.600,0000 | 10.600,0000 | 85.500 |
| 19 feb 2024 | 10.050,0000 | 11.050,0000 | 10.050,0000 | 11.050,0000 | 11.050,0000 | 541.400 |
| 16 feb 2024 | 9.425,0000 | 10.275,0000 | 9.425,0000 | 10.050,0000 | 10.050,0000 | 181.000 |
| 15 feb 2024 | 9.150,0000 | 9.350,0000 | 9.150,0000 | 9.350,0000 | 9.350,0000 | 25.900 |
| 13 feb 2024 | 9.150,0000 | 9.275,0000 | 9.125,0000 | 9.150,0000 | 9.150,0000 | 55.600 |
| 12 feb 2024 | 9.175,0000 | 9.200,0000 | 9.150,0000 | 9.150,0000 | 9.150,0000 | 23.100 |
| 07 feb 2024 | 9.100,0000 | 9.175,0000 | 9.050,0000 | 9.175,0000 | 9.175,0000 | 40.100 |
| 06 feb 2024 | 9.100,0000 | 9.200,0000 | 9.025,0000 | 9.125,0000 | 9.125,0000 | 36.700 |
| 05 feb 2024 | 9.075,0000 | 9.225,0000 | 9.050,0000 | 9.100,0000 | 9.100,0000 | 54.600 |
| 02 feb 2024 | 9.125,0000 | 9.125,0000 | 9.025,0000 | 9.075,0000 | 9.075,0000 | 30.900 |
| 01 feb 2024 | 9.175,0000 | 9.175,0000 | 9.000,0000 | 9.125,0000 | 9.125,0000 | 69.500 |
| 31 gen 2024 | 8.950,0000 | 9.175,0000 | 8.950,0000 | 9.150,0000 | 9.150,0000 | 185.100 |
| 30 gen 2024 | 9.275,0000 | 9.300,0000 | 8.975,0000 | 9.000,0000 | 9.000,0000 | 789.800 |
| 29 gen 2024 | 9.400,0000 | 9.475,0000 | 9.250,0000 | 9.300,0000 | 9.300,0000 | 92.000 |
| 26 gen 2024 | 9.525,0000 | 9.550,0000 | 9.400,0000 | 9.400,0000 | 9.400,0000 | 16.600 |
| 25 gen 2024 | 9.450,0000 | 9.575,0000 | 9.425,0000 | 9.550,0000 | 9.550,0000 | 54.200 |
| 24 gen 2024 | 9.500,0000 | 9.950,0000 | 9.325,0000 | 9.450,0000 | 9.450,0000 | 236.500 |
| 23 gen 2024 | 9.500,0000 | 9.600,0000 | 9.425,0000 | 9.450,0000 | 9.450,0000 | 24.000 |
| 22 gen 2024 | 9.550,0000 | 9.650,0000 | 9.475,0000 | 9.500,0000 | 9.500,0000 | 139.100 |
| 19 gen 2024 | 9.650,0000 | 9.725,0000 | 9.500,0000 | 9.550,0000 | 9.550,0000 | 195.600 |
| 18 gen 2024 | 9.600,0000 | 9.675,0000 | 9.500,0000 | 9.500,0000 | 9.500,0000 | 46.000 |
| 17 gen 2024 | 9.575,0000 | 9.600,0000 | 9.550,0000 | 9.600,0000 | 9.600,0000 | 20.300 |
| 16 gen 2024 | 9.550,0000 | 9.600,0000 | 9.500,0000 | 9.525,0000 | 9.525,0000 | 47.800 |
| 15 gen 2024 | 9.500,0000 | 9.500,0000 | 9.500,0000 | 9.500,0000 | 9.500,0000 | - |
| 12 gen 2024 | 9.500,0000 | 9.550,0000 | 9.425,0000 | 9.500,0000 | 9.500,0000 | 61.700 |
| 11 gen 2024 | 9.650,0000 | 9.650,0000 | 9.450,0000 | 9.500,0000 | 9.500,0000 | 184.400 |
| *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.