Italia markets closed

PT XL Axiata Tbk (EXCL.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
2.470,00+30,00 (+1,23%)
Alla chiusura: 04:09PM WIB
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20242.470,002.520,002.430,002.470,002.470,0054.566.800
29 apr 20242.400,002.510,002.330,002.440,002.440,0053.577.000
26 apr 20242.380,002.400,002.340,002.380,002.380,0012.354.600
25 apr 20242.410,002.470,002.360,002.380,002.380,0026.956.000
24 apr 20242.390,002.440,002.340,002.380,002.380,0024.318.700
23 apr 20242.320,002.420,002.290,002.390,002.390,0026.506.900
22 apr 20242.230,002.330,002.220,002.300,002.300,0033.345.400
19 apr 20242.170,002.220,002.080,002.190,002.190,0041.032.300
18 apr 20242.120,002.250,002.120,002.190,002.190,0021.685.400
17 apr 20242.270,002.290,002.110,002.120,002.120,0022.034.500
16 apr 20242.300,002.300,002.220,002.270,002.270,0016.666.400
05 apr 20242.360,002.370,002.300,002.300,002.300,0012.443.700
04 apr 20242.300,002.370,002.290,002.340,002.340,0014.852.100
03 apr 20242.310,002.320,002.270,002.270,002.270,0013.027.600
02 apr 20242.290,002.320,002.250,002.300,002.300,0026.378.000
01 apr 20242.260,002.300,002.220,002.270,002.270,0044.328.600
28 mar 20242.280,002.290,002.240,002.260,002.260,0016.894.400
27 mar 20242.420,002.420,002.200,002.280,002.280,0090.965.400
26 mar 20242.450,002.450,002.390,002.390,002.390,0017.637.200
25 mar 20242.440,002.440,002.390,002.410,002.410,0026.681.100
22 mar 20242.420,002.450,002.380,002.390,002.390,0016.212.000
21 mar 20242.460,002.470,002.390,002.400,002.400,0022.103.100
20 mar 20242.470,002.480,002.420,002.440,002.440,0010.560.500
19 mar 20242.410,002.470,002.400,002.470,002.470,0013.058.300
18 mar 20242.420,002.420,002.380,002.410,002.410,0011.745.500
15 mar 20242.440,002.460,002.390,002.400,002.400,0022.191.300
14 mar 20242.490,002.490,002.410,002.440,002.440,0015.293.000
13 mar 20242.480,002.520,002.430,002.470,002.470,0016.938.500
08 mar 20242.420,002.530,002.420,002.460,002.460,0037.508.200
07 mar 20242.380,002.440,002.380,002.410,002.410,0018.712.000
06 mar 20242.470,002.480,002.350,002.400,002.400,0056.279.900
05 mar 20242.490,002.550,002.450,002.540,002.540,0027.310.600
04 mar 20242.570,002.620,002.470,002.490,002.490,0034.192.700
01 mar 20242.400,002.640,002.400,002.560,002.560,00151.823.300
29 feb 20242.330,002.410,002.320,002.380,002.380,0033.510.600
28 feb 20242.340,002.360,002.300,002.330,002.330,0011.323.100
27 feb 20242.300,002.340,002.270,002.330,002.330,006.817.000
26 feb 20242.340,002.380,002.280,002.290,002.290,0011.997.000
23 feb 20242.340,002.350,002.250,002.340,002.340,0018.017.000
22 feb 20242.230,002.330,002.230,002.310,002.310,0019.314.000
21 feb 20242.210,002.260,002.200,002.230,002.230,0013.076.000
20 feb 20242.200,002.240,002.190,002.210,002.210,0010.218.500
19 feb 20242.260,002.260,002.190,002.200,002.200,0019.932.100
16 feb 20242.330,002.340,002.250,002.270,002.270,0021.980.100
15 feb 20242.320,002.350,002.300,002.310,002.310,0014.818.800
13 feb 20242.360,002.360,002.270,002.310,002.310,0017.949.400
12 feb 20242.310,002.340,002.280,002.330,002.330,0014.789.900
07 feb 20242.370,002.370,002.280,002.300,002.300,0019.165.300
06 feb 20242.290,002.370,002.270,002.370,002.370,0019.271.700
05 feb 20242.310,002.330,002.270,002.270,002.270,008.450.200
02 feb 20242.300,002.330,002.240,002.310,002.310,0010.264.900
01 feb 20242.300,002.350,002.290,002.300,002.300,0010.339.400
31 gen 20242.260,002.330,002.260,002.320,002.320,0010.921.200
30 gen 20242.310,002.320,002.210,002.250,002.250,0037.224.300
29 gen 20242.330,002.370,002.300,002.310,002.310,0011.378.200
26 gen 20242.360,002.360,002.290,002.330,002.330,007.485.500
25 gen 20242.350,002.420,002.300,002.360,002.360,0018.441.600
24 gen 20242.430,002.430,002.350,002.350,002.350,0015.076.600
23 gen 20242.400,002.440,002.380,002.430,002.430,0019.456.100
22 gen 20242.390,002.450,002.350,002.400,002.400,0035.148.500
19 gen 20242.320,002.420,002.290,002.370,002.370,0057.782.800
18 gen 20242.230,002.350,002.230,002.320,002.320,0031.273.400
17 gen 20242.270,002.270,002.220,002.250,002.250,0027.231.600
16 gen 20242.250,002.300,002.250,002.270,002.270,0013.345.100
15 gen 20242.200,002.320,002.180,002.280,002.280,0028.710.100
12 gen 20242.280,002.280,002.180,002.200,002.200,0037.004.700
11 gen 20242.170,002.310,002.160,002.280,002.280,0077.067.500
10 gen 20242.110,002.180,002.100,002.150,002.150,0042.369.900
09 gen 20242.110,002.130,002.100,002.110,002.110,0010.259.600
08 gen 20242.130,002.160,002.100,002.110,002.110,0019.284.900
05 gen 20242.090,002.120,002.070,002.100,002.100,0027.968.900
04 gen 20242.050,002.130,002.040,002.090,002.090,0043.128.400
03 gen 20242.000,002.070,002.000,002.050,002.050,0033.557.500
02 gen 20242.000,002.040,001.985,002.000,002.000,0017.268.500
29 dic 20231.970,002.000,001.965,002.000,002.000,0013.669.900
28 dic 20231.970,001.975,001.960,001.970,001.970,0022.839.400
27 dic 20232.010,002.030,001.965,001.970,001.970,0016.322.000
22 dic 20231.985,002.040,001.975,002.010,002.010,0039.439.900
21 dic 20231.980,001.990,001.965,001.980,001.980,0030.809.900
20 dic 20231.950,001.995,001.930,001.975,001.975,0032.212.600
19 dic 20231.895,001.965,001.895,001.945,001.945,0011.357.800
18 dic 20231.930,001.940,001.885,001.895,001.895,0019.988.200
15 dic 20231.950,001.970,001.925,001.930,001.930,0019.400.100
14 dic 20231.925,001.980,001.925,001.945,001.945,0013.505.600
13 dic 20231.930,001.950,001.900,001.925,001.925,0014.930.200
12 dic 20231.945,001.960,001.920,001.930,001.930,0020.299.700
11 dic 20232.040,002.050,001.935,001.945,001.945,0024.475.600
08 dic 20232.070,002.080,002.030,002.040,002.040,0019.201.100
07 dic 20232.150,002.150,002.030,002.070,002.070,0031.625.900
06 dic 20232.060,002.170,002.060,002.140,002.140,0037.650.700
05 dic 20232.070,002.080,002.040,002.050,002.050,0016.769.300
04 dic 20232.080,002.100,002.030,002.070,002.070,0026.251.100
01 dic 20232.120,002.130,002.080,002.080,002.080,0015.771.700
30 nov 20232.170,002.170,002.120,002.120,002.120,0013.509.400
29 nov 20232.160,002.170,002.120,002.160,002.160,009.142.700
28 nov 20232.100,002.170,002.090,002.150,002.150,0016.657.100
27 nov 20232.090,002.110,002.070,002.100,002.100,009.003.200
24 nov 20232.090,002.110,002.060,002.080,002.080,0012.956.200
23 nov 20232.080,002.130,002.050,002.090,002.090,0025.714.200
22 nov 20232.070,002.140,002.060,002.070,002.070,0015.668.700
*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...