Italia markets closed

PT. Indo-Rama Synthetics Tbk (INDR.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
3.200,00-50,00 (-1,54%)
Alla chiusura: 03:36PM WIB
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20243.250,003.250,003.100,003.200,003.200,0021.500
02 mag 20243.210,003.250,003.110,003.250,003.250,0010.100
30 apr 20243.180,003.210,003.140,003.210,003.210,009.600
29 apr 20243.100,003.280,003.100,003.180,003.180,006.800
26 apr 20243.250,003.250,003.180,003.200,003.200,008.800
25 apr 20243.250,003.250,003.200,003.250,003.250,0030.000
24 apr 20243.260,003.260,003.250,003.250,003.250,009.400
23 apr 20243.300,003.300,003.230,003.250,003.250,0033.700
22 apr 20243.400,003.400,003.250,003.320,003.320,0054.400
19 apr 20243.400,003.500,003.400,003.400,003.400,0026.100
18 apr 20243.420,003.420,003.380,003.410,003.410,008.300
17 apr 20243.410,003.420,003.410,003.420,003.420,0018.100
16 apr 20243.510,003.510,003.380,003.410,003.410,0041.200
05 apr 20243.400,003.570,003.400,003.510,003.510,0024.300
04 apr 20243.480,003.550,003.400,003.550,003.550,0097.000
03 apr 20243.540,003.550,003.480,003.500,003.500,0011.600
02 apr 20243.530,003.590,003.530,003.540,003.540,0043.500
01 apr 20243.450,003.530,003.350,003.530,003.530,0051.800
28 mar 20243.450,003.550,003.450,003.540,003.540,0048.300
27 mar 20243.520,003.570,003.450,003.450,003.450,0029.000
26 mar 20243.590,003.590,003.520,003.520,003.520,0019.200
25 mar 20243.610,003.610,003.540,003.570,003.570,0054.100
22 mar 20243.610,003.610,003.550,003.570,003.570,0044.600
21 mar 20243.610,003.620,003.600,003.610,003.610,0020.500
20 mar 20243.590,003.600,003.580,003.590,003.590,005.800
19 mar 20243.670,003.670,003.580,003.600,003.600,0050.200
18 mar 20243.540,003.700,003.530,003.670,003.670,0047.600
15 mar 20243.530,003.610,003.530,003.540,003.540,005.600
14 mar 20243.630,003.650,003.510,003.630,003.630,0018.100
13 mar 20243.600,003.630,003.600,003.600,003.600,0015.100
08 mar 20243.670,003.690,003.610,003.610,003.610,0056.400
07 mar 20243.590,003.700,003.570,003.670,003.670,0032.300
06 mar 20243.590,003.610,003.540,003.570,003.570,0044.000
05 mar 20243.600,003.700,003.560,003.640,003.640,007.900
04 mar 20243.670,003.670,003.460,003.640,003.640,0067.900
01 mar 20243.700,003.720,003.650,003.680,003.680,0025.200
29 feb 20243.600,003.720,003.600,003.700,003.700,0047.500
28 feb 20243.490,003.630,003.450,003.580,003.580,0030.000
27 feb 20243.600,003.600,003.440,003.490,003.490,0046.900
26 feb 20243.670,003.900,003.470,003.660,003.660,00117.400
23 feb 20243.950,003.950,003.650,003.670,003.670,00110.700
22 feb 20243.890,004.220,003.730,003.950,003.950,00675.100
21 feb 20243.220,003.900,003.220,003.880,003.880,00419.500
20 feb 20243.150,003.220,003.120,003.220,003.220,00114.700
19 feb 20243.120,003.150,003.010,003.150,003.150,0031.000
16 feb 20243.020,003.120,003.020,003.100,003.100,0055.600
15 feb 20242.950,003.070,002.920,003.020,003.020,0062.200
13 feb 20242.920,002.940,002.910,002.930,002.930,0010.300
12 feb 20242.940,002.940,002.920,002.930,002.930,008.500
07 feb 20242.930,002.940,002.910,002.930,002.930,0032.000
06 feb 20242.960,002.980,002.930,002.940,002.940,0062.500
05 feb 20243.010,003.030,002.960,002.960,002.960,0027.700
02 feb 20243.000,003.020,003.000,003.010,003.010,00400
01 feb 20243.000,003.050,002.990,003.050,003.050,0040.600
31 gen 20243.030,003.030,003.000,003.000,003.000,0090.900
30 gen 20243.020,003.060,003.020,003.020,003.020,009.400
29 gen 20243.020,003.040,003.020,003.040,003.040,003.900
26 gen 20243.030,003.070,003.020,003.030,003.030,004.400
25 gen 20243.030,003.080,003.030,003.030,003.030,0085.000
24 gen 20243.030,003.080,003.030,003.030,003.030,0078.700
23 gen 20243.050,003.100,003.000,003.030,003.030,0059.200
22 gen 20243.070,003.070,003.030,003.030,003.030,0016.700
19 gen 20243.090,003.090,003.060,003.070,003.070,008.100
18 gen 20243.080,003.130,003.070,003.120,003.120,0017.400
17 gen 20243.080,003.130,003.080,003.080,003.080,0031.500
16 gen 20243.100,003.150,003.070,003.130,003.130,008.200
15 gen 20243.100,003.130,003.030,003.100,003.100,0019.200
12 gen 20243.090,003.100,003.080,003.100,003.100,003.600
11 gen 20243.100,003.100,003.070,003.100,003.100,008.400
10 gen 20243.050,003.140,003.050,003.100,003.100,0093.300
09 gen 20243.040,003.040,003.000,003.010,003.010,0039.800
08 gen 20243.070,003.080,003.040,003.040,003.040,0016.100
05 gen 20243.100,003.100,003.070,003.080,003.080,006.800
04 gen 20243.040,003.100,003.040,003.100,003.100,008.400
03 gen 20243.070,003.070,003.040,003.050,003.050,0014.700
02 gen 20243.050,003.100,003.040,003.040,003.040,008.100
29 dic 20233.030,003.050,003.030,003.050,003.050,003.200
28 dic 20233.070,003.080,003.030,003.030,003.030,007.900
27 dic 20233.050,003.090,003.020,003.030,003.030,0045.000
22 dic 20233.020,003.060,003.020,003.030,003.030,007.800
21 dic 20233.030,003.040,003.010,003.020,003.020,005.500
20 dic 20233.010,003.050,002.950,003.030,003.030,0018.500
19 dic 20233.000,003.050,002.980,003.010,003.010,0025.700
18 dic 20233.000,003.130,002.950,003.000,003.000,0019.800
15 dic 20233.000,003.020,003.000,003.020,003.020,005.000
14 dic 20233.030,003.100,003.000,003.000,003.000,0051.400
13 dic 20233.070,003.070,002.890,003.060,003.060,0051.500
12 dic 20233.000,003.240,002.800,003.070,003.070,0082.400
11 dic 20233.040,003.100,002.960,003.000,003.000,0026.900
08 dic 20233.090,003.090,003.000,003.040,003.040,0024.000
07 dic 20233.050,003.090,003.050,003.080,003.080,001.900
06 dic 20233.090,003.090,003.010,003.050,003.050,0017.700
05 dic 20233.100,003.130,003.080,003.090,003.090,0025.600
04 dic 20233.100,003.120,003.090,003.100,003.100,0021.400
01 dic 20233.100,003.170,003.080,003.080,003.080,0018.700
30 nov 20233.100,003.170,003.100,003.170,003.170,0011.300
29 nov 20233.120,003.120,003.100,003.100,003.100,0016.300
28 nov 20233.130,003.130,003.120,003.120,003.120,0011.200
27 nov 20233.100,003.150,003.100,003.120,003.120,006.800
24 nov 20233.110,003.110,003.100,003.100,003.100,007.100
*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...