Italia markets open in 1 hour 39 minutes

PT Akbar Indo Makmur Stimec Tbk (AIMS.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
322,00-2,00 (-0,62%)
In data: 10:55AM WIB. Mercato aperto.
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024324,00324,00322,00322,00322,0020.200
24 giu 2024340,00340,00324,00324,00324,0014.000
21 giu 2024330,00336,00324,00336,00336,0020.100
20 giu 2024324,00336,00324,00330,00330,0041.600
19 giu 2024358,00358,00324,00324,00324,0028.500
14 giu 2024390,00390,00358,00358,00358,002.400
13 giu 2024396,00396,00362,00362,00362,008.200
12 giu 2024346,00360,00346,00360,00360,00126.100
11 giu 2024358,00360,00350,00350,00350,0061.400
10 giu 2024368,00376,00358,00358,00358,0039.000
07 giu 2024394,00394,00368,00368,00368,0045.000
06 giu 2024396,00396,00396,00396,00396,0013.100
05 giu 2024398,00398,00398,00398,00398,004.500
04 giu 2024398,00398,00398,00398,00398,00130.500
03 giu 2024398,00398,00396,00396,00396,008.800
31 mag 2024382,00398,00350,00398,00398,00103.200
30 mag 2024414,00414,00382,00382,00382,0014.400
29 mag 2024416,00416,00414,00414,00414,0012.300
28 mag 2024410,00414,00410,00414,00414,0047.300
27 mag 2024406,00410,00398,00410,00410,00388.900
22 mag 2024402,00406,00402,00406,00406,0020.000
21 mag 2024380,00402,00380,00402,00402,0040.000
20 mag 2024380,00380,00380,00380,00380,0042.900
17 mag 2024392,00392,00388,00388,00388,0075.900
16 mag 2024422,00422,00400,00400,00400,00101.600
15 mag 2024430,00430,00422,00422,00422,0057.700
14 mag 2024450,00450,00450,00450,00450,0043.000
13 mag 2024525,00525,00500,00500,00500,007.600
08 mag 2024535,00535,00525,00525,00525,0010.900
07 mag 2024505,00540,00500,00535,00535,00599.200
06 mag 2024535,00535,00500,00500,00500,009.100
03 mag 2024555,00555,00545,00545,00545,0025.000
02 mag 2024600,00600,00555,00555,00555,0097.400
30 apr 2024615,00615,00610,00610,00610,004.003.700
29 apr 2024575,00620,00555,00620,00620,004.216.300
26 apr 2024540,00610,00540,00610,00610,004.073.900
25 apr 2024595,00600,00590,00600,00600,003.284.000
24 apr 2024615,00650,00595,00595,00595,003.307.700
23 apr 2024595,00595,00590,00595,00595,003.020.800
22 apr 2024590,00590,00585,00585,00585,004.087.700
19 apr 2024620,00620,00595,00595,00595,004.017.400
18 apr 2024590,00635,00590,00635,00635,004.137.400
17 apr 2024580,00580,00565,00580,00580,003.757.600
16 apr 2024490,00530,00490,00530,00530,00134.600
05 apr 2024470,00490,00450,00490,00490,00283.500
04 apr 2024392,00450,00392,00448,00448,002.128.900
03 apr 2024462,00480,00434,00434,00434,00344.400
02 apr 2024482,00482,00480,00480,00480,00510.300
01 apr 2024484,00484,00482,00482,00482,00927.800
28 mar 2024535,00535,00535,00535,00535,00325.900
27 mar 2024620,00620,00590,00590,00590,00105.800
26 mar 2024650,00650,00605,00605,00605,00275.100
25 mar 2024620,00620,00610,00610,00610,006.451.600
22 mar 2024550,00565,00515,00565,00565,001.799.600
21 mar 2024515,00530,00464,00515,00515,001.690.200
20 mar 2024550,00550,00500,00515,00515,002.646.000
19 mar 2024605,00605,00545,00555,00555,003.113.900
18 mar 2024675,00680,00605,00605,00605,005.392.500
15 mar 2024710,00725,00670,00670,00670,005.989.700
14 mar 2024700,00725,00665,00715,00715,006.618.800
13 mar 2024690,00755,00640,00705,00705,003.533.400
08 mar 2024780,00780,00710,00710,00710,003.358.700
07 mar 2024770,00780,00720,00760,00760,003.574.700
06 mar 2024770,00780,00700,00760,00760,003.955.400
05 mar 2024800,00820,00745,00775,00775,004.194.700
04 mar 2024830,00845,00810,00825,00825,006.210.100
01 mar 2024840,00845,00815,00830,00830,005.601.300
29 feb 2024830,00895,00805,00840,00840,009.980.200
28 feb 2024815,00835,00785,00830,00830,006.933.300
27 feb 2024820,00835,00790,00820,00820,004.214.700
26 feb 2024830,00860,00795,00820,00820,006.123.700
23 feb 2024770,00835,00765,00830,00830,0012.958.000
22 feb 2024765,00785,00745,00770,00770,004.759.900
21 feb 2024780,00785,00730,00770,00770,003.578.400
20 feb 2024710,00780,00710,00775,00775,0017.311.500
19 feb 2024670,00735,00645,00710,00710,004.414.500
16 feb 2024650,00670,00625,00670,00670,006.596.100
15 feb 2024700,00720,00640,00670,00670,002.525.200
13 feb 2024625,00685,00625,00670,00670,004.048.700
12 feb 2024660,00700,00595,00670,00670,008.148.500
07 feb 2024670,00680,00640,00660,00660,002.617.200
06 feb 2024650,00720,00640,00670,00670,004.913.500
05 feb 2024650,00680,00595,00660,00660,006.841.400
02 feb 2024730,00755,00660,00660,00660,003.530.200
01 feb 2024755,00765,00725,00730,00730,004.991.200
31 gen 2024725,00770,00705,00745,00745,006.098.600
30 gen 2024690,00750,00645,00720,00720,006.675.100
29 gen 2024760,00760,00690,00690,00690,003.440.400
26 gen 2024800,00815,00715,00760,00760,005.553.200
25 gen 2024880,00910,00790,00790,00790,002.710.900
24 gen 2024880,00890,00800,00860,00860,002.456.400
23 gen 2024915,00935,00880,00885,00885,004.471.200
22 gen 2024950,00990,00875,00915,00915,008.148.600
19 gen 2024875,00940,00855,00900,00900,006.796.500
18 gen 2024830,00875,00800,00855,00855,005.560.700
17 gen 2024880,00910,00795,00830,00830,003.999.700
16 gen 2024900,00950,00810,00880,00880,002.198.900
15 gen 2024945,00990,00890,00900,00900,003.424.000
12 gen 2024855,001.035,00855,00985,00985,005.298.800
11 gen 20241.045,001.045,00945,00945,00945,003.635.700
*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...