Italia markets close in 1 hour 5 minutes

PT AKR Corporindo Tbk (AKRA.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
1.640,00+5,00 (+0,31%)
Alla chiusura: 04:14PM WIB
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20241.635,001.650,001.620,001.640,001.640,0013.892.700
25 giu 20241.635,001.635,001.610,001.635,001.635,009.270.000
24 giu 20241.580,001.640,001.565,001.630,001.630,0030.591.000
21 giu 20241.565,001.580,001.560,001.580,001.580,0010.842.900
20 giu 20241.580,001.585,001.530,001.565,001.565,0018.016.700
19 giu 20241.570,001.590,001.565,001.580,001.580,0013.150.600
14 giu 20241.585,001.595,001.565,001.570,001.570,0034.268.800
13 giu 20241.590,001.595,001.575,001.590,001.590,008.741.800
12 giu 20241.625,001.625,001.570,001.590,001.590,0033.004.100
11 giu 20241.630,001.640,001.595,001.605,001.605,0013.570.300
10 giu 20241.600,001.640,001.600,001.620,001.620,0014.436.500
07 giu 20241.590,001.605,001.575,001.600,001.600,005.301.400
06 giu 20241.590,001.590,001.570,001.590,001.590,004.920.800
05 giu 20241.595,001.595,001.565,001.570,001.570,0010.587.000
04 giu 20241.605,001.615,001.580,001.600,001.600,0026.482.200
03 giu 20241.600,001.615,001.585,001.605,001.605,0038.926.500
31 mag 20241.625,001.630,001.595,001.600,001.600,0052.085.700
30 mag 20241.650,001.675,001.615,001.625,001.625,0024.260.800
29 mag 20241.585,001.670,001.580,001.650,001.650,0038.063.800
28 mag 20241.580,001.585,001.560,001.580,001.580,0033.149.900
27 mag 20241.590,001.590,001.565,001.580,001.580,0011.663.200
22 mag 20241.575,001.600,001.565,001.595,001.595,0021.673.100
21 mag 20241.615,001.615,001.565,001.570,001.570,0025.675.100
20 mag 20241.585,001.610,001.585,001.610,001.610,0020.667.200
17 mag 20241.580,001.580,001.545,001.580,001.580,0045.137.600
16 mag 20241.625,001.625,001.570,001.580,001.580,0038.036.500
15 mag 20241.635,001.635,001.600,001.625,001.625,0029.325.100
14 mag 20241.645,001.650,001.615,001.635,001.635,0037.598.100
13 mag 20241.625,001.660,001.610,001.650,001.650,0029.132.900
13 mag 202450 Dividendo
08 mag 20241.660,001.670,001.630,001.660,001.610,0024.326.100
07 mag 20241.685,001.685,001.640,001.660,001.610,0042.058.600
06 mag 20241.675,001.695,001.650,001.680,001.629,4025.738.900
03 mag 20241.650,001.665,001.635,001.650,001.600,3025.719.900
02 mag 20241.675,001.675,001.625,001.650,001.600,3031.920.000
30 apr 20241.650,001.700,001.645,001.675,001.624,5539.874.500
29 apr 20241.630,001.655,001.580,001.650,001.600,3049.231.200
26 apr 20241.730,001.730,001.570,001.600,001.551,8151.436.000
25 apr 20241.785,001.785,001.700,001.735,001.682,7429.677.200
24 apr 20241.805,001.810,001.785,001.790,001.736,089.951.800
23 apr 20241.800,001.825,001.780,001.800,001.745,7819.344.700
22 apr 20241.850,001.850,001.770,001.795,001.740,9328.934.700
19 apr 20241.855,001.860,001.830,001.845,001.789,4330.275.300
18 apr 20241.780,001.860,001.765,001.850,001.794,2874.643.800
17 apr 20241.820,001.845,001.760,001.795,001.740,9333.121.500
16 apr 20241.745,001.865,001.740,001.815,001.760,3370.263.600
05 apr 20241.770,001.770,001.725,001.735,001.682,7416.681.800
04 apr 20241.785,001.785,001.755,001.770,001.716,6918.901.900
03 apr 20241.790,001.805,001.765,001.775,001.721,5421.815.700
02 apr 20241.715,001.790,001.715,001.790,001.736,0846.450.500
01 apr 20241.700,001.710,001.690,001.710,001.658,4920.971.800
28 mar 20241.705,001.720,001.690,001.720,001.668,1920.960.500
27 mar 20241.725,001.725,001.655,001.700,001.648,8061.247.600
26 mar 20241.745,001.745,001.715,001.725,001.673,0441.254.600
25 mar 20241.740,001.740,001.700,001.735,001.682,7431.529.200
22 mar 20241.770,001.770,001.675,001.700,001.648,8062.851.300
21 mar 20241.800,001.825,001.760,001.775,001.721,5436.692.800
20 mar 20241.785,001.795,001.780,001.795,001.740,937.949.300
19 mar 20241.760,001.785,001.760,001.785,001.731,2329.797.900
18 mar 20241.750,001.775,001.750,001.755,001.702,1429.844.600
15 mar 20241.750,001.770,001.745,001.750,001.697,2933.497.400
14 mar 20241.755,001.770,001.735,001.750,001.697,2928.332.500
13 mar 20241.750,001.775,001.750,001.750,001.697,2925.094.900
08 mar 20241.785,001.790,001.750,001.750,001.697,2917.107.700
07 mar 20241.790,001.795,001.750,001.785,001.731,2317.969.900
06 mar 20241.790,001.810,001.770,001.790,001.736,0841.290.100
05 mar 20241.750,001.795,001.720,001.790,001.736,0828.450.100
04 mar 20241.760,001.775,001.745,001.750,001.697,2925.838.900
01 mar 20241.700,001.775,001.700,001.750,001.697,2956.670.000
29 feb 20241.675,001.745,001.655,001.700,001.648,80111.783.100
28 feb 20241.660,001.675,001.655,001.670,001.619,7028.491.100
27 feb 20241.635,001.670,001.615,001.655,001.605,1547.246.800
26 feb 20241.630,001.630,001.605,001.620,001.571,2015.874.800
23 feb 20241.630,001.630,001.610,001.630,001.580,9012.938.100
22 feb 20241.620,001.635,001.610,001.630,001.580,9017.176.000
21 feb 20241.625,001.625,001.610,001.620,001.571,2015.710.900
20 feb 20241.620,001.630,001.610,001.615,001.566,3615.396.400
19 feb 20241.625,001.630,001.605,001.620,001.571,2014.713.800
16 feb 20241.640,001.645,001.600,001.625,001.576,0530.025.900
15 feb 20241.625,001.650,001.620,001.640,001.590,6042.268.900
13 feb 20241.630,001.640,001.605,001.635,001.585,7518.305.200
12 feb 20241.630,001.650,001.620,001.630,001.580,9014.098.600
07 feb 20241.630,001.640,001.610,001.620,001.571,209.645.800
06 feb 20241.620,001.645,001.605,001.630,001.580,9020.643.800
05 feb 20241.600,001.615,001.585,001.605,001.556,6624.985.800
02 feb 20241.620,001.625,001.590,001.590,001.542,1131.878.300
01 feb 20241.605,001.630,001.580,001.610,001.561,5141.115.500
31 gen 20241.635,001.650,001.610,001.620,001.571,2032.066.600
30 gen 20241.635,001.650,001.605,001.635,001.585,7524.423.800
29 gen 20241.690,001.690,001.625,001.635,001.585,7540.945.300
26 gen 20241.665,001.695,001.665,001.680,001.629,4030.956.100
25 gen 20241.650,001.660,001.620,001.650,001.600,3020.692.400
24 gen 20241.665,001.665,001.635,001.650,001.600,3011.708.900
23 gen 20241.645,001.670,001.630,001.650,001.600,3033.771.800
22 gen 20241.625,001.665,001.620,001.635,001.585,7544.882.500
19 gen 20241.600,001.640,001.595,001.625,001.576,0524.248.800
18 gen 20241.600,001.620,001.580,001.610,001.561,5120.247.200
17 gen 20241.600,001.640,001.595,001.610,001.561,5149.950.600
16 gen 20241.570,001.645,001.560,001.580,001.532,4147.221.300
15 gen 20241.560,001.580,001.560,001.565,001.517,8615.360.800
*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...