Italia markets closed

PT Idea Indonesia Akademi Tbk (IDEA.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
41,00-1,00 (-2,38%)
Alla chiusura: 04:02PM WIB
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202442,0046,0041,0041,0041,0032.040.300
13 giu 202441,0042,0038,0042,0042,0012.708.500
12 giu 202441,0041,0039,0041,0041,008.715.200
11 giu 202442,0042,0038,0040,0040,009.736.100
10 giu 202444,0046,0040,0042,0042,009.557.500
10 giu 20240.5 Dividendo
07 giu 202442,0044,0040,0044,0043,5021.824.300
06 giu 202438,0040,0038,0040,0039,5514.541.000
05 giu 202434,0037,0034,0037,0036,5814.833.900
04 giu 202434,0035,0032,0034,0033,6118.389.300
03 giu 202430,0033,0029,0033,0032,6315.817.900
31 mag 202430,0030,0029,0030,0029,66196.600
30 mag 202429,0031,0029,0030,0029,666.030.400
29 mag 202429,0030,0028,0030,0029,66588.300
28 mag 202429,0030,0028,0029,0028,67352.300
27 mag 202429,0030,0028,0029,0028,67789.800
22 mag 202429,0029,0028,0029,0028,67992.300
21 mag 202427,0029,0027,0028,0027,6876.900
20 mag 202429,0029,0027,0029,0028,67447.200
17 mag 202429,0029,0027,0029,0028,67428.800
16 mag 202430,0030,0027,0029,0028,671.071.400
15 mag 202430,0032,0030,0030,0029,661.522.800
14 mag 202436,0037,0033,0033,0032,6321.209.900
13 mag 202438,0039,0036,0036,0035,599.413.600
08 mag 202445,0046,0040,0040,0039,5551.469.700
07 mag 202446,0047,0044,0044,0043,501.932.600
06 mag 202448,0049,0045,0047,0046,471.144.100
03 mag 202450,0050,0048,0048,0047,457.142.100
02 mag 202452,0053,0051,0051,0050,4212.605.400
30 apr 202453,0054,0051,0053,0052,4042.862.500
29 apr 202453,0054,0051,0053,0052,4019.062.300
26 apr 202453,0055,0052,0053,0052,4023.969.600
25 apr 202454,0055,0052,0054,0053,3943.465.300
24 apr 202456,0056,0054,0055,0054,3822.217.600
23 apr 202455,0056,0054,0056,0055,3626.693.500
22 apr 202456,0057,0053,0056,0055,3642.920.900
19 apr 202455,0056,0052,0056,0055,3629.605.600
18 apr 202454,0056,0054,0056,0055,3627.029.300
17 apr 202455,0056,0052,0055,0054,3845.183.700
16 apr 202453,0055,0051,0055,0054,3835.212.600
05 apr 202453,0054,0052,0053,0052,4017.907.600
04 apr 202452,0054,0051,0053,0052,4014.391.700
03 apr 202456,0056,0050,0052,0051,4120.888.500
02 apr 202451,0053,0050,0052,0051,4123.808.800
01 apr 202455,0055,0051,0052,0051,416.429.800
28 mar 202456,0056,0051,0055,0054,3857.136.800
27 mar 202461,0062,0055,0056,0055,3641.227.000
26 mar 202467,0067,0067,0067,0066,24-
25 mar 202467,0067,0067,0067,0066,24-
22 mar 202469,0070,0065,0067,0066,24102.438.200
21 mar 202467,0072,0065,0069,0068,22139.455.500
20 mar 202466,0068,0064,0067,0066,2476.221.500
19 mar 202466,0067,0064,0066,0065,2560.093.400
18 mar 202464,0066,0064,0066,0065,2554.868.200
15 mar 202468,0069,0063,0065,0064,2686.442.600
14 mar 202466,0068,0065,0068,0067,2344.235.000
13 mar 202466,0067,0064,0066,0065,2540.051.600
08 mar 202465,0066,0064,0066,0065,2536.320.900
07 mar 202466,0068,0064,0066,0065,2545.336.400
06 mar 202467,0069,0064,0066,0065,2573.723.700
05 mar 202468,0070,0066,0067,0066,2467.326.700
04 mar 202466,0068,0063,0068,0067,2376.177.900
01 mar 202464,0068,0064,0066,0065,2562.649.700
29 feb 202466,0067,0063,0064,0063,2731.523.700
28 feb 202465,0068,0064,0066,0065,2547.869.000
27 feb 202465,0066,0059,0065,0064,2669.922.600
26 feb 202465,0067,0063,0066,0065,2555.673.000
23 feb 202463,0066,0062,0065,0064,2666.476.000
22 feb 202460,0064,0060,0063,0062,2865.987.600
21 feb 202461,0062,0059,0060,0059,3241.505.800
20 feb 202460,0062,0059,0061,0060,3139.963.100
19 feb 202461,0062,0059,0060,0059,3240.223.000
16 feb 202460,0062,0058,0061,0060,3160.173.200
15 feb 202457,0060,0057,0060,0059,3250.192.000
13 feb 202459,0059,0056,0058,0057,3437.827.100
12 feb 202457,0059,0055,0059,0058,3347.170.800
07 feb 202455,0059,0054,0057,0056,3542.543.700
06 feb 202458,0059,0054,0055,0054,3830.508.500
05 feb 202456,0059,0055,0058,0057,3441.671.300
02 feb 202457,0059,0055,0057,0056,3534.239.200
01 feb 202457,0060,0056,0057,0056,3548.205.100
31 gen 202457,0058,0055,0057,0056,3537.635.300
30 gen 202458,0059,0055,0057,0056,3540.235.500
29 gen 202452,0058,0052,0058,0057,3457.442.600
26 gen 202454,0054,0052,0053,0052,4018.790.800
25 gen 202452,0055,0051,0054,0053,3949.864.700
24 gen 202450,0053,0049,0052,0051,4133.060.900
23 gen 202448,0052,0046,0050,0049,4332.881.600
22 gen 202449,0049,0047,0048,0047,4517.523.500
19 gen 202449,0049,0048,0049,0048,4410.276.700
18 gen 202448,0049,0047,0049,0048,44718.900
17 gen 202446,0048,0046,0048,0047,45395.200
16 gen 202447,0047,0045,0047,0046,4782.900
15 gen 202447,0047,0047,0047,0046,47-
12 gen 202446,0047,0045,0047,0046,47358.100
11 gen 202447,0047,0045,0047,0046,47530.700
10 gen 202447,0047,0046,0047,0046,47508.600
09 gen 202448,0049,0047,0048,0047,45209.600
08 gen 202447,0048,0046,0048,0047,45592.200
05 gen 202448,0049,0046,0047,0046,47963.300
*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...