Italia markets close in 4 hours 59 minutes

PT XL Axiata Tbk (EXCL.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
2.470,00+10,00 (+0,41%)
Alla chiusura: 04:13PM WIB
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20242.480,002.550,002.460,002.470,002.470,0032.128.700
20 mag 20242.450,002.500,002.430,002.460,002.460,0041.465.900
17 mag 20242.380,002.460,002.380,002.440,002.440,0032.066.800
16 mag 20242.540,002.540,002.350,002.380,002.380,0056.882.300
16 mag 202448.6 Dividendo
15 mag 20242.600,002.620,002.510,002.580,002.531,4030.721.600
14 mag 20242.620,002.650,002.530,002.600,002.551,0229.590.100
13 mag 20242.490,002.650,002.490,002.610,002.560,8366.807.800
08 mag 20242.430,002.500,002.410,002.480,002.433,2836.134.700
07 mag 20242.420,002.470,002.400,002.430,002.384,238.681.600
06 mag 20242.500,002.510,002.410,002.410,002.364,6019.427.500
03 mag 20242.430,002.500,002.430,002.480,002.433,2827.834.200
02 mag 20242.470,002.470,002.390,002.420,002.374,4120.110.600
30 apr 20242.470,002.520,002.430,002.470,002.423,4754.566.800
29 apr 20242.400,002.510,002.330,002.440,002.394,0453.577.000
26 apr 20242.380,002.400,002.340,002.380,002.335,1712.354.600
25 apr 20242.410,002.470,002.360,002.380,002.335,1726.956.000
24 apr 20242.390,002.440,002.340,002.380,002.335,1724.318.700
23 apr 20242.320,002.420,002.290,002.390,002.344,9826.506.900
22 apr 20242.230,002.330,002.220,002.300,002.256,6733.345.400
19 apr 20242.170,002.220,002.080,002.190,002.148,7541.032.300
18 apr 20242.120,002.250,002.120,002.190,002.148,7521.685.400
17 apr 20242.270,002.290,002.110,002.120,002.080,0722.034.500
16 apr 20242.300,002.300,002.220,002.270,002.227,2416.666.400
05 apr 20242.360,002.370,002.300,002.300,002.256,6712.443.700
04 apr 20242.300,002.370,002.290,002.340,002.295,9214.852.100
03 apr 20242.310,002.320,002.270,002.270,002.227,2413.027.600
02 apr 20242.290,002.320,002.250,002.300,002.256,6726.378.000
01 apr 20242.260,002.300,002.220,002.270,002.227,2444.328.600
28 mar 20242.280,002.290,002.240,002.260,002.217,4316.894.400
27 mar 20242.420,002.420,002.200,002.280,002.237,0590.965.400
26 mar 20242.450,002.450,002.390,002.390,002.344,9817.637.200
25 mar 20242.440,002.440,002.390,002.410,002.364,6026.681.100
22 mar 20242.420,002.450,002.380,002.390,002.344,9816.212.000
21 mar 20242.460,002.470,002.390,002.400,002.354,7922.103.100
20 mar 20242.470,002.480,002.420,002.440,002.394,0410.560.500
19 mar 20242.410,002.470,002.400,002.470,002.423,4713.058.300
18 mar 20242.420,002.420,002.380,002.410,002.364,6011.745.500
15 mar 20242.440,002.460,002.390,002.400,002.354,7922.191.300
14 mar 20242.490,002.490,002.410,002.440,002.394,0415.293.000
13 mar 20242.480,002.520,002.430,002.470,002.423,4716.938.500
08 mar 20242.420,002.530,002.420,002.460,002.413,6637.508.200
07 mar 20242.380,002.440,002.380,002.410,002.364,6018.712.000
06 mar 20242.470,002.480,002.350,002.400,002.354,7956.279.900
05 mar 20242.490,002.550,002.450,002.540,002.492,1527.310.600
04 mar 20242.570,002.620,002.470,002.490,002.443,1034.192.700
01 mar 20242.400,002.640,002.400,002.560,002.511,78151.823.300
29 feb 20242.330,002.410,002.320,002.380,002.335,1733.510.600
28 feb 20242.340,002.360,002.300,002.330,002.286,1111.323.100
27 feb 20242.300,002.340,002.270,002.330,002.286,116.817.000
26 feb 20242.340,002.380,002.280,002.290,002.246,8611.997.000
23 feb 20242.340,002.350,002.250,002.340,002.295,9218.017.000
22 feb 20242.230,002.330,002.230,002.310,002.266,4919.314.000
21 feb 20242.210,002.260,002.200,002.230,002.187,9913.076.000
20 feb 20242.200,002.240,002.190,002.210,002.168,3710.218.500
19 feb 20242.260,002.260,002.190,002.200,002.158,5619.932.100
16 feb 20242.330,002.340,002.250,002.270,002.227,2421.980.100
15 feb 20242.320,002.350,002.300,002.310,002.266,4914.818.800
13 feb 20242.360,002.360,002.270,002.310,002.266,4917.949.400
12 feb 20242.310,002.340,002.280,002.330,002.286,1114.789.900
07 feb 20242.370,002.370,002.280,002.300,002.256,6719.165.300
06 feb 20242.290,002.370,002.270,002.370,002.325,3619.271.700
05 feb 20242.310,002.330,002.270,002.270,002.227,248.450.200
02 feb 20242.300,002.330,002.240,002.310,002.266,4910.264.900
01 feb 20242.300,002.350,002.290,002.300,002.256,6710.339.400
31 gen 20242.260,002.330,002.260,002.320,002.276,3010.921.200
30 gen 20242.310,002.320,002.210,002.250,002.207,6237.224.300
29 gen 20242.330,002.370,002.300,002.310,002.266,4911.378.200
26 gen 20242.360,002.360,002.290,002.330,002.286,117.485.500
25 gen 20242.350,002.420,002.300,002.360,002.315,5418.441.600
24 gen 20242.430,002.430,002.350,002.350,002.305,7315.076.600
23 gen 20242.400,002.440,002.380,002.430,002.384,2319.456.100
22 gen 20242.390,002.450,002.350,002.400,002.354,7935.148.500
19 gen 20242.320,002.420,002.290,002.370,002.325,3657.782.800
18 gen 20242.230,002.350,002.230,002.320,002.276,3031.273.400
17 gen 20242.270,002.270,002.220,002.250,002.207,6227.231.600
16 gen 20242.250,002.300,002.250,002.270,002.227,2413.345.100
15 gen 20242.200,002.320,002.180,002.280,002.237,0528.710.100
12 gen 20242.280,002.280,002.180,002.200,002.158,5637.004.700
11 gen 20242.170,002.310,002.160,002.280,002.237,0577.067.500
10 gen 20242.110,002.180,002.100,002.150,002.109,5042.369.900
09 gen 20242.110,002.130,002.100,002.110,002.070,2510.259.600
08 gen 20242.130,002.160,002.100,002.110,002.070,2519.284.900
05 gen 20242.090,002.120,002.070,002.100,002.060,4427.968.900
04 gen 20242.050,002.130,002.040,002.090,002.050,6343.128.400
03 gen 20242.000,002.070,002.000,002.050,002.011,3833.557.500
02 gen 20242.000,002.040,001.985,002.000,001.962,3317.268.500
29 dic 20231.970,002.000,001.965,002.000,001.962,3313.669.900
28 dic 20231.970,001.975,001.960,001.970,001.932,8922.839.400
27 dic 20232.010,002.030,001.965,001.970,001.932,8916.322.000
22 dic 20231.985,002.040,001.975,002.010,001.972,1439.439.900
21 dic 20231.980,001.990,001.965,001.980,001.942,7030.809.900
20 dic 20231.950,001.995,001.930,001.975,001.937,8032.212.600
19 dic 20231.895,001.965,001.895,001.945,001.908,3611.357.800
18 dic 20231.930,001.940,001.885,001.895,001.859,3019.988.200
15 dic 20231.950,001.970,001.925,001.930,001.893,6419.400.100
14 dic 20231.925,001.980,001.925,001.945,001.908,3613.505.600
13 dic 20231.930,001.950,001.900,001.925,001.888,7414.930.200
12 dic 20231.945,001.960,001.920,001.930,001.893,6420.299.700
11 dic 20232.040,002.050,001.935,001.945,001.908,3624.475.600
*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...