Italia markets open in 8 hours 47 minutes

PT Idea Indonesia Akademi Tbk (IDEA.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
29,00+1,00 (+3,57%)
Alla chiusura: 04:10PM WIB
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202429,0029,0028,0029,0029,00992.300
21 mag 202427,0029,0027,0028,0028,0076.900
20 mag 202429,0029,0027,0029,0029,00447.200
17 mag 202429,0029,0027,0029,0029,00428.800
16 mag 202430,0030,0027,0029,0029,001.071.400
15 mag 202430,0032,0030,0030,0030,001.522.800
14 mag 202436,0037,0033,0033,0033,0021.209.900
13 mag 202438,0039,0036,0036,0036,009.413.600
08 mag 202445,0046,0040,0040,0040,0051.469.700
07 mag 202446,0047,0044,0044,0044,001.932.600
06 mag 202448,0049,0045,0047,0047,001.144.100
03 mag 202450,0050,0048,0048,0048,007.142.100
02 mag 202452,0053,0051,0051,0051,0012.605.400
30 apr 202453,0054,0051,0053,0053,0042.862.500
29 apr 202453,0054,0051,0053,0053,0019.062.300
26 apr 202453,0055,0052,0053,0053,0023.969.600
25 apr 202454,0055,0052,0054,0054,0043.465.300
24 apr 202456,0056,0054,0055,0055,0022.217.600
23 apr 202455,0056,0054,0056,0056,0026.693.500
22 apr 202456,0057,0053,0056,0056,0042.920.900
19 apr 202455,0056,0052,0056,0056,0029.605.600
18 apr 202454,0056,0054,0056,0056,0027.029.300
17 apr 202455,0056,0052,0055,0055,0045.183.700
16 apr 202453,0055,0051,0055,0055,0035.212.600
05 apr 202453,0054,0052,0053,0053,0017.907.600
04 apr 202452,0054,0051,0053,0053,0014.391.700
03 apr 202456,0056,0050,0052,0052,0020.888.500
02 apr 202451,0053,0050,0052,0052,0023.808.800
01 apr 202455,0055,0051,0052,0052,006.429.800
28 mar 202456,0056,0051,0055,0055,0057.136.800
27 mar 202461,0062,0055,0056,0056,0041.227.000
26 mar 202467,0067,0067,0067,0067,00-
25 mar 202467,0067,0067,0067,0067,00-
22 mar 202469,0070,0065,0067,0067,00102.438.200
21 mar 202467,0072,0065,0069,0069,00139.455.500
20 mar 202466,0068,0064,0067,0067,0076.221.500
19 mar 202466,0067,0064,0066,0066,0060.093.400
18 mar 202464,0066,0064,0066,0066,0054.868.200
15 mar 202468,0069,0063,0065,0065,0086.442.600
14 mar 202466,0068,0065,0068,0068,0044.235.000
13 mar 202466,0067,0064,0066,0066,0040.051.600
08 mar 202465,0066,0064,0066,0066,0036.320.900
07 mar 202466,0068,0064,0066,0066,0045.336.400
06 mar 202467,0069,0064,0066,0066,0073.723.700
05 mar 202468,0070,0066,0067,0067,0067.326.700
04 mar 202466,0068,0063,0068,0068,0076.177.900
01 mar 202464,0068,0064,0066,0066,0062.649.700
29 feb 202466,0067,0063,0064,0064,0031.523.700
28 feb 202465,0068,0064,0066,0066,0047.869.000
27 feb 202465,0066,0059,0065,0065,0069.922.600
26 feb 202465,0067,0063,0066,0066,0055.673.000
23 feb 202463,0066,0062,0065,0065,0066.476.000
22 feb 202460,0064,0060,0063,0063,0065.987.600
21 feb 202461,0062,0059,0060,0060,0041.505.800
20 feb 202460,0062,0059,0061,0061,0039.963.100
19 feb 202461,0062,0059,0060,0060,0040.223.000
16 feb 202460,0062,0058,0061,0061,0060.173.200
15 feb 202457,0060,0057,0060,0060,0050.192.000
13 feb 202459,0059,0056,0058,0058,0037.827.100
12 feb 202457,0059,0055,0059,0059,0047.170.800
07 feb 202455,0059,0054,0057,0057,0042.543.700
06 feb 202458,0059,0054,0055,0055,0030.508.500
05 feb 202456,0059,0055,0058,0058,0041.671.300
02 feb 202457,0059,0055,0057,0057,0034.239.200
01 feb 202457,0060,0056,0057,0057,0048.205.100
31 gen 202457,0058,0055,0057,0057,0037.635.300
30 gen 202458,0059,0055,0057,0057,0040.235.500
29 gen 202452,0058,0052,0058,0058,0057.442.600
26 gen 202454,0054,0052,0053,0053,0018.790.800
25 gen 202452,0055,0051,0054,0054,0049.864.700
24 gen 202450,0053,0049,0052,0052,0033.060.900
23 gen 202448,0052,0046,0050,0050,0032.881.600
22 gen 202449,0049,0047,0048,0048,0017.523.500
19 gen 202449,0049,0048,0049,0049,0010.276.700
18 gen 202448,0049,0047,0049,0049,00718.900
17 gen 202446,0048,0046,0048,0048,00395.200
16 gen 202447,0047,0045,0047,0047,0082.900
15 gen 202447,0047,0047,0047,0047,00-
12 gen 202446,0047,0045,0047,0047,00358.100
11 gen 202447,0047,0045,0047,0047,00530.700
10 gen 202447,0047,0046,0047,0047,00508.600
09 gen 202448,0049,0047,0048,0048,00209.600
08 gen 202447,0048,0046,0048,0048,00592.200
05 gen 202448,0049,0046,0047,0047,00963.300
04 gen 202450,0050,0047,0049,0049,00201.100
03 gen 202449,0050,0048,0049,0049,00713.500
02 gen 202451,0051,0047,0049,0049,00179.200
29 dic 202347,0051,0047,0051,0051,003.051.700
28 dic 202347,0048,0045,0048,0048,001.449.500
27 dic 202348,0048,0046,0047,0047,00211.800
22 dic 202345,0051,0045,0048,0048,002.557.000
21 dic 202350,0050,0046,0048,0048,001.846.300
20 dic 202350,0051,0049,0050,0050,008.669.300
19 dic 202351,0053,0049,0051,0051,0014.434.700
18 dic 202355,0056,0050,0053,0053,0040.429.900
15 dic 202355,0056,0053,0055,0055,0010.273.600
14 dic 202353,0058,0053,0055,0055,0022.572.800
13 dic 202355,0056,0053,0055,0055,0028.725.000
12 dic 202352,0057,0052,0055,0055,0031.803.200
11 dic 202356,0057,0054,0055,0055,0046.770.100
*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...