Italia markets closed
Dow Jones
38.807,33 +96,04 (+0,25%) Nasdaq
17.187,90 +330,86 (+1,96%) Nikkei 225
38.490,17 -347,29 (-0,89%) EUR/USD
1,0874 -0,0008 (-0,08%) Bitcoin EUR
65.370,16 +540,07 (+0,83%) CMC Crypto 200
1.517,11 +43,37 (+2,94%)
PT Bank Mandiri (Persero) Tbk (BMRI.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 04:14PM WIB
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 6.125,0000 | 6.150,0000 | 5.975,0000 | 6.000,0000 | 6.000,0000 | 102.327.300 |
| 04 giu 2024 | 6.150,0000 | 6.275,0000 | 6.125,0000 | 6.150,0000 | 6.150,0000 | 137.800.600 |
| 03 giu 2024 | 6.075,0000 | 6.150,0000 | 6.025,0000 | 6.100,0000 | 6.100,0000 | 92.525.600 |
| 31 mag 2024 | 6.000,0000 | 6.025,0000 | 5.900,0000 | 5.900,0000 | 5.900,0000 | 169.567.000 |
| 30 mag 2024 | 5.775,0000 | 6.000,0000 | 5.525,0000 | 5.875,0000 | 5.875,0000 | 236.632.600 |
| 29 mag 2024 | 5.825,0000 | 5.875,0000 | 5.700,0000 | 5.800,0000 | 5.800,0000 | 169.386.300 |
| 28 mag 2024 | 5.850,0000 | 6.025,0000 | 5.825,0000 | 5.950,0000 | 5.950,0000 | 93.701.700 |
| 27 mag 2024 | 6.025,0000 | 6.050,0000 | 5.825,0000 | 5.825,0000 | 5.825,0000 | 258.450.900 |
| 22 mag 2024 | 6.000,0000 | 6.150,0000 | 5.950,0000 | 6.050,0000 | 6.050,0000 | 171.675.900 |
| 21 mag 2024 | 6.225,0000 | 6.275,0000 | 5.975,0000 | 6.025,0000 | 6.025,0000 | 307.362.900 |
| 20 mag 2024 | 6.550,0000 | 6.625,0000 | 6.200,0000 | 6.325,0000 | 6.325,0000 | 168.796.000 |
| 17 mag 2024 | 6.350,0000 | 6.650,0000 | 6.350,0000 | 6.575,0000 | 6.575,0000 | 133.153.900 |
| 16 mag 2024 | 6.450,0000 | 6.500,0000 | 6.325,0000 | 6.350,0000 | 6.350,0000 | 114.806.300 |
| 15 mag 2024 | 6.200,0000 | 6.400,0000 | 6.200,0000 | 6.375,0000 | 6.375,0000 | 80.923.000 |
| 14 mag 2024 | 6.175,0000 | 6.300,0000 | 6.175,0000 | 6.200,0000 | 6.200,0000 | 94.048.400 |
| 13 mag 2024 | 6.200,0000 | 6.275,0000 | 6.125,0000 | 6.200,0000 | 6.200,0000 | 128.638.300 |
| 08 mag 2024 | 6.325,0000 | 6.450,0000 | 6.250,0000 | 6.275,0000 | 6.275,0000 | 117.065.300 |
| 07 mag 2024 | 6.325,0000 | 6.400,0000 | 6.250,0000 | 6.275,0000 | 6.275,0000 | 130.410.300 |
| 06 mag 2024 | 6.250,0000 | 6.400,0000 | 6.150,0000 | 6.275,0000 | 6.275,0000 | 184.234.200 |
| 03 mag 2024 | 6.300,0000 | 6.425,0000 | 6.050,0000 | 6.150,0000 | 6.150,0000 | 269.305.400 |
| 02 mag 2024 | 6.800,0000 | 6.800,0000 | 6.050,0000 | 6.325,0000 | 6.325,0000 | 501.849.300 |
| 30 apr 2024 | 6.800,0000 | 7.050,0000 | 6.775,0000 | 6.900,0000 | 6.900,0000 | 189.991.300 |
| 29 apr 2024 | 6.650,0000 | 6.950,0000 | 6.650,0000 | 6.925,0000 | 6.925,0000 | 77.938.400 |
| 26 apr 2024 | 7.000,0000 | 7.025,0000 | 6.750,0000 | 6.750,0000 | 6.750,0000 | 125.875.000 |
| 25 apr 2024 | 7.050,0000 | 7.075,0000 | 6.925,0000 | 6.950,0000 | 6.950,0000 | 111.803.500 |
| 24 apr 2024 | 6.925,0000 | 7.050,0000 | 6.900,0000 | 7.050,0000 | 7.050,0000 | 117.586.500 |
| 23 apr 2024 | 6.850,0000 | 6.925,0000 | 6.725,0000 | 6.825,0000 | 6.825,0000 | 106.699.200 |
| 22 apr 2024 | 6.875,0000 | 6.875,0000 | 6.575,0000 | 6.725,0000 | 6.725,0000 | 121.727.900 |
| 19 apr 2024 | 6.725,0000 | 6.800,0000 | 6.650,0000 | 6.725,0000 | 6.725,0000 | 47.943.300 |
| 18 apr 2024 | 6.800,0000 | 6.900,0000 | 6.725,0000 | 6.800,0000 | 6.800,0000 | 106.893.900 |
| 17 apr 2024 | 6.700,0000 | 6.775,0000 | 6.625,0000 | 6.625,0000 | 6.625,0000 | 83.840.200 |
| 16 apr 2024 | 6.350,0000 | 6.725,0000 | 6.300,0000 | 6.625,0000 | 6.625,0000 | 180.012.400 |
| 05 apr 2024 | 6.825,0000 | 6.900,0000 | 6.825,0000 | 6.825,0000 | 6.825,0000 | 46.111.500 |
| 04 apr 2024 | 6.750,0000 | 6.925,0000 | 6.750,0000 | 6.875,0000 | 6.875,0000 | 63.174.900 |
| 03 apr 2024 | 6.950,0000 | 6.950,0000 | 6.675,0000 | 6.775,0000 | 6.775,0000 | 115.372.600 |
| 02 apr 2024 | 6.900,0000 | 6.900,0000 | 6.700,0000 | 6.900,0000 | 6.900,0000 | 135.764.900 |
| 01 apr 2024 | 7.250,0000 | 7.250,0000 | 6.750,0000 | 6.900,0000 | 6.900,0000 | 158.358.600 |
| 28 mar 2024 | 7.150,0000 | 7.250,0000 | 7.125,0000 | 7.250,0000 | 7.250,0000 | 90.900.900 |
| 27 mar 2024 | 7.200,0000 | 7.250,0000 | 7.175,0000 | 7.175,0000 | 7.175,0000 | 46.295.700 |
| 26 mar 2024 | 7.225,0000 | 7.225,0000 | 7.125,0000 | 7.175,0000 | 7.175,0000 | 74.274.300 |
| 25 mar 2024 | 7.250,0000 | 7.250,0000 | 7.000,0000 | 7.250,0000 | 7.250,0000 | 78.212.700 |
| 22 mar 2024 | 7.000,0000 | 7.075,0000 | 6.950,0000 | 7.050,0000 | 7.050,0000 | 65.219.900 |
| 21 mar 2024 | 7.100,0000 | 7.200,0000 | 7.050,0000 | 7.050,0000 | 7.050,0000 | 81.774.800 |
| 20 mar 2024 | 7.050,0000 | 7.050,0000 | 7.000,0000 | 7.050,0000 | 7.050,0000 | 83.416.700 |
| 20 mar 2024 | 353.95752 Dividendo | |||||
| 19 mar 2024 | 7.250,0000 | 7.350,0000 | 7.225,0000 | 7.275,0000 | 6.921,0425 | 100.836.600 |
| 18 mar 2024 | 7.425,0000 | 7.425,0000 | 7.175,0000 | 7.175,0000 | 6.825,9077 | 105.778.200 |
| 15 mar 2024 | 7.450,0000 | 7.500,0000 | 7.275,0000 | 7.400,0000 | 7.039,9609 | 250.581.100 |
| 14 mar 2024 | 7.250,0000 | 7.400,0000 | 7.225,0000 | 7.400,0000 | 7.039,9609 | 161.193.000 |
| 13 mar 2024 | 7.250,0000 | 7.275,0000 | 7.150,0000 | 7.275,0000 | 6.921,0425 | 126.022.700 |
| 08 mar 2024 | 7.150,0000 | 7.175,0000 | 7.100,0000 | 7.125,0000 | 6.778,3403 | 109.032.400 |
| 07 mar 2024 | 7.075,0000 | 7.125,0000 | 7.025,0000 | 7.100,0000 | 6.754,5566 | 94.950.400 |
| 06 mar 2024 | 7.000,0000 | 7.100,0000 | 7.000,0000 | 7.075,0000 | 6.730,7734 | 74.178.100 |
| 05 mar 2024 | 7.075,0000 | 7.100,0000 | 7.000,0000 | 7.025,0000 | 6.683,2061 | 92.557.200 |
| 04 mar 2024 | 7.000,0000 | 7.050,0000 | 6.975,0000 | 7.025,0000 | 6.683,2061 | 44.707.200 |
| 01 mar 2024 | 7.050,0000 | 7.075,0000 | 6.975,0000 | 7.025,0000 | 6.683,2061 | 90.739.400 |
| 29 feb 2024 | 7.125,0000 | 7.150,0000 | 7.000,0000 | 7.000,0000 | 6.659,4224 | 150.713.600 |
| 28 feb 2024 | 7.025,0000 | 7.125,0000 | 7.025,0000 | 7.125,0000 | 6.778,3403 | 49.888.400 |
| 27 feb 2024 | 6.975,0000 | 7.100,0000 | 6.975,0000 | 7.075,0000 | 6.730,7734 | 58.066.100 |
| 26 feb 2024 | 6.950,0000 | 7.075,0000 | 6.950,0000 | 7.050,0000 | 6.706,9897 | 65.407.700 |
| 23 feb 2024 | 7.050,0000 | 7.100,0000 | 7.000,0000 | 7.050,0000 | 6.706,9897 | 109.404.700 |
| 22 feb 2024 | 7.175,0000 | 7.200,0000 | 7.100,0000 | 7.100,0000 | 6.754,5566 | 85.735.800 |
| 21 feb 2024 | 7.125,0000 | 7.250,0000 | 7.075,0000 | 7.250,0000 | 6.897,2588 | 128.063.900 |
| 20 feb 2024 | 7.250,0000 | 7.250,0000 | 7.150,0000 | 7.150,0000 | 6.802,1240 | 87.312.000 |
| 19 feb 2024 | 7.150,0000 | 7.325,0000 | 7.125,0000 | 7.150,0000 | 6.802,1240 | 83.753.500 |
| 16 feb 2024 | 7.375,0000 | 7.400,0000 | 7.200,0000 | 7.200,0000 | 6.849,6914 | 142.022.100 |
| 15 feb 2024 | 7.300,0000 | 7.375,0000 | 7.150,0000 | 7.200,0000 | 6.849,6914 | 220.530.000 |
| 13 feb 2024 | 7.100,0000 | 7.125,0000 | 7.025,0000 | 7.025,0000 | 6.683,2061 | 102.668.900 |
| 12 feb 2024 | 7.150,0000 | 7.200,0000 | 7.050,0000 | 7.100,0000 | 6.754,5566 | 162.771.300 |
| 07 feb 2024 | 6.875,0000 | 6.950,0000 | 6.850,0000 | 6.950,0000 | 6.611,8550 | 88.745.500 |
| 06 feb 2024 | 6.825,0000 | 6.925,0000 | 6.775,0000 | 6.850,0000 | 6.516,7202 | 90.146.000 |
| 05 feb 2024 | 6.700,0000 | 6.950,0000 | 6.675,0000 | 6.825,0000 | 6.492,9365 | 150.535.100 |
| 02 feb 2024 | 6.625,0000 | 6.675,0000 | 6.600,0000 | 6.675,0000 | 6.350,2349 | 120.116.200 |
| 01 feb 2024 | 6.575,0000 | 6.625,0000 | 6.500,0000 | 6.550,0000 | 6.231,3164 | 168.145.800 |
| 31 gen 2024 | 6.650,0000 | 6.700,0000 | 6.650,0000 | 6.650,0000 | 6.326,4512 | 128.185.000 |
| 30 gen 2024 | 6.475,0000 | 6.700,0000 | 6.450,0000 | 6.650,0000 | 6.326,4512 | 123.330.900 |
| 29 gen 2024 | 6.350,0000 | 6.475,0000 | 6.275,0000 | 6.475,0000 | 6.159,9658 | 124.753.000 |
| 26 gen 2024 | 6.250,0000 | 6.325,0000 | 6.225,0000 | 6.300,0000 | 5.993,4800 | 77.236.800 |
| 25 gen 2024 | 6.325,0000 | 6.400,0000 | 6.250,0000 | 6.275,0000 | 5.969,6963 | 99.094.100 |
| 24 gen 2024 | 6.450,0000 | 6.475,0000 | 6.350,0000 | 6.400,0000 | 6.088,6147 | 97.290.600 |
| 23 gen 2024 | 6.525,0000 | 6.550,0000 | 6.450,0000 | 6.500,0000 | 6.183,7490 | 77.037.800 |
| 22 gen 2024 | 6.500,0000 | 6.550,0000 | 6.450,0000 | 6.500,0000 | 6.183,7490 | 96.993.100 |
| 19 gen 2024 | 6.500,0000 | 6.525,0000 | 6.425,0000 | 6.525,0000 | 6.207,5327 | 74.814.000 |
| 18 gen 2024 | 6.525,0000 | 6.550,0000 | 6.475,0000 | 6.525,0000 | 6.207,5327 | 78.209.900 |
| 17 gen 2024 | 6.525,0000 | 6.625,0000 | 6.500,0000 | 6.525,0000 | 6.207,5327 | 80.929.000 |
| 16 gen 2024 | 6.525,0000 | 6.625,0000 | 6.500,0000 | 6.525,0000 | 6.207,5327 | 83.516.800 |
| 15 gen 2024 | 6.575,0000 | 6.625,0000 | 6.475,0000 | 6.500,0000 | 6.183,7490 | 83.066.800 |
| 12 gen 2024 | 6.575,0000 | 6.675,0000 | 6.525,0000 | 6.575,0000 | 6.255,1001 | 114.039.700 |
| 11 gen 2024 | 6.425,0000 | 6.500,0000 | 6.400,0000 | 6.450,0000 | 6.136,1821 | 32.120.200 |
| 10 gen 2024 | 6.375,0000 | 6.450,0000 | 6.325,0000 | 6.425,0000 | 6.112,3984 | 50.019.800 |
| 09 gen 2024 | 6.425,0000 | 6.450,0000 | 6.350,0000 | 6.375,0000 | 6.064,8311 | 77.953.400 |
| 08 gen 2024 | 6.500,0000 | 6.600,0000 | 6.375,0000 | 6.400,0000 | 6.088,6147 | 151.018.300 |
| 05 gen 2024 | 6.400,0000 | 6.475,0000 | 6.350,0000 | 6.425,0000 | 6.112,3984 | 114.339.400 |
| 04 gen 2024 | 6.125,0000 | 6.400,0000 | 6.100,0000 | 6.350,0000 | 6.041,0474 | 135.344.500 |
| 03 gen 2024 | 6.100,0000 | 6.150,0000 | 6.050,0000 | 6.100,0000 | 5.803,2109 | 30.053.900 |
| 02 gen 2024 | 6.050,0000 | 6.125,0000 | 6.025,0000 | 6.125,0000 | 5.826,9946 | 26.235.700 |
| 29 dic 2023 | 6.125,0000 | 6.125,0000 | 6.000,0000 | 6.050,0000 | 5.755,6436 | 63.097.100 |
| 28 dic 2023 | 6.050,0000 | 6.150,0000 | 6.000,0000 | 6.125,0000 | 5.826,9946 | 75.118.700 |
| 27 dic 2023 | 6.000,0000 | 6.025,0000 | 5.925,0000 | 6.000,0000 | 5.708,0762 | 43.114.900 |
| 22 dic 2023 | 5.950,0000 | 5.975,0000 | 5.925,0000 | 5.975,0000 | 5.684,2925 | 29.975.600 |
| *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.