Italia markets close in 6 hours 52 minutes

PT Indocement Tunggal Prakarsa Tbk (INTP.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
7.225,000,00 (0,00%)
In data: 03:27PM WIB. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20247.250,007.300,007.200,007.225,007.225,001.247.500
25 giu 20247.325,007.350,007.075,007.225,007.225,009.381.600
24 giu 20247.450,007.500,007.300,007.325,007.325,002.415.900
21 giu 20247.400,007.575,007.300,007.450,007.450,003.475.000
20 giu 20247.500,007.550,007.375,007.375,007.375,001.610.700
19 giu 20247.200,007.575,007.050,007.425,007.425,004.021.400
14 giu 20247.400,007.475,007.175,007.200,007.200,004.726.700
13 giu 20247.600,007.800,007.350,007.400,007.400,003.512.600
12 giu 20247.875,007.875,007.375,007.550,007.550,002.885.500
11 giu 20247.575,008.025,007.500,007.875,007.875,006.907.100
10 giu 20247.750,007.750,007.475,007.675,007.675,004.372.200
07 giu 20247.300,007.825,007.300,007.700,007.700,009.505.700
06 giu 20246.875,007.300,006.875,007.300,007.300,007.712.000
05 giu 20247.000,007.175,006.850,006.875,006.875,004.770.400
04 giu 20246.550,007.275,006.450,007.000,007.000,008.863.100
03 giu 20246.425,006.625,006.275,006.500,006.500,006.156.400
31 mag 20246.475,006.725,006.425,006.475,006.475,0010.200.600
30 mag 20246.575,006.575,006.375,006.475,006.475,0012.587.700
29 mag 20246.675,006.675,006.575,006.575,006.575,007.350.700
28 mag 20246.625,006.775,006.625,006.700,006.700,005.999.600
27 mag 20246.975,006.975,006.700,006.700,006.700,004.993.200
27 mag 202490 Dividendo
22 mag 20247.050,007.050,006.875,007.000,006.910,004.057.900
21 mag 20246.875,007.125,006.825,007.000,006.910,005.465.400
20 mag 20246.850,006.875,006.750,006.875,006.786,612.474.700
17 mag 20246.775,006.925,006.775,006.850,006.761,932.645.800
16 mag 20246.675,006.950,006.625,006.775,006.687,896.167.400
15 mag 20246.650,006.675,006.450,006.625,006.539,826.805.300
14 mag 20246.725,006.775,006.575,006.625,006.539,825.100.700
13 mag 20246.825,006.825,006.650,006.675,006.589,183.352.100
08 mag 20247.025,007.050,006.800,006.800,006.712,575.481.000
07 mag 20247.100,007.100,007.025,007.075,006.984,042.711.800
06 mag 20247.300,007.350,007.025,007.125,007.033,393.887.900
03 mag 20247.275,007.400,007.100,007.200,007.107,432.723.200
02 mag 20247.550,007.625,007.100,007.225,007.132,1110.070.000
30 apr 20247.650,007.900,007.650,007.750,007.650,363.145.200
29 apr 20247.600,007.700,007.575,007.625,007.526,963.337.000
26 apr 20247.700,007.725,007.525,007.600,007.502,292.170.700
25 apr 20247.675,007.700,007.500,007.625,007.526,961.998.300
24 apr 20247.825,007.850,007.675,007.675,007.576,321.948.300
23 apr 20247.775,007.900,007.750,007.825,007.724,392.604.100
22 apr 20247.700,007.850,007.650,007.725,007.625,683.392.000
19 apr 20248.175,008.175,007.650,007.650,007.551,648.454.300
18 apr 20248.500,008.500,008.225,008.225,008.119,253.177.500
17 apr 20248.775,008.775,008.450,008.450,008.341,364.471.900
16 apr 20248.600,008.775,008.550,008.775,008.662,183.660.900
05 apr 20248.675,008.675,008.600,008.625,008.514,111.366.100
04 apr 20248.725,008.725,008.625,008.725,008.612,82999.900
03 apr 20248.825,008.825,008.675,008.700,008.588,141.830.800
02 apr 20248.800,008.825,008.700,008.825,008.711,541.854.000
01 apr 20248.750,008.925,008.625,008.925,008.810,252.181.000
28 mar 20248.750,008.775,008.600,008.750,008.637,501.576.200
27 mar 20248.700,008.775,008.650,008.750,008.637,502.281.100
26 mar 20248.725,008.725,008.625,008.700,008.588,141.679.400
25 mar 20248.725,008.725,008.600,008.725,008.612,822.210.800
22 mar 20248.750,008.825,008.575,008.600,008.489,433.897.000
21 mar 20248.600,008.725,008.550,008.575,008.464,752.292.300
20 mar 20248.600,008.650,008.500,008.550,008.440,072.040.000
19 mar 20248.625,008.675,008.525,008.550,008.440,071.694.300
18 mar 20248.625,008.725,008.625,008.625,008.514,111.761.700
15 mar 20248.775,008.775,008.625,008.625,008.514,111.668.800
14 mar 20248.575,008.775,008.575,008.700,008.588,142.096.200
13 mar 20248.725,008.750,008.500,008.525,008.415,393.859.400
08 mar 20248.750,008.825,008.700,008.725,008.612,823.073.400
07 mar 20248.850,008.900,008.750,008.750,008.637,503.930.300
06 mar 20248.925,008.925,008.850,008.900,008.785,571.284.500
05 mar 20249.000,009.000,008.825,008.925,008.810,252.048.900
04 mar 20249.125,009.125,008.975,008.975,008.859,61627.200
01 mar 20248.975,009.175,008.950,009.175,009.057,041.888.300
29 feb 20249.100,009.125,008.975,009.075,008.958,322.125.100
28 feb 20249.075,009.125,009.025,009.100,008.983,00795.600
27 feb 20249.150,009.175,008.975,009.075,008.958,321.631.500
26 feb 20249.050,009.200,008.950,009.125,009.007,682.376.300
23 feb 20249.075,009.075,008.900,009.050,008.933,641.749.100
22 feb 20249.025,009.100,008.975,009.075,008.958,32907.000
21 feb 20249.050,009.075,008.900,009.025,008.908,961.770.800
20 feb 20248.875,009.100,008.825,009.050,008.933,642.384.800
19 feb 20248.850,008.900,008.825,008.825,008.711,541.291.600
16 feb 20249.100,009.100,008.825,008.825,008.711,544.421.000
15 feb 20248.800,009.300,008.800,009.100,008.983,006.885.100
13 feb 20248.900,008.900,008.725,008.725,008.612,822.820.500
12 feb 20248.800,008.975,008.800,008.900,008.785,571.665.600
07 feb 20249.050,009.050,008.800,008.800,008.686,863.200.200
06 feb 20248.900,009.125,008.875,008.950,008.834,931.748.700
05 feb 20248.975,009.025,008.875,008.900,008.785,571.355.400
02 feb 20248.950,009.000,008.900,008.925,008.810,251.522.000
01 feb 20249.025,009.050,008.925,008.925,008.810,251.845.800
31 gen 20249.075,009.125,009.025,009.025,008.908,962.074.900
30 gen 20249.150,009.150,009.050,009.075,008.958,32931.200
29 gen 20249.250,009.250,009.050,009.075,008.958,321.015.700
26 gen 20249.375,009.375,009.100,009.225,009.106,391.357.500
25 gen 20249.175,009.250,009.075,009.100,008.983,00854.400
24 gen 20249.050,009.225,008.950,009.225,009.106,391.937.400
23 gen 20249.000,009.075,008.925,009.050,008.933,642.046.200
22 gen 20249.150,009.175,009.000,009.000,008.884,292.321.100
19 gen 20249.225,009.225,009.125,009.175,009.057,04902.100
18 gen 20249.175,009.250,009.150,009.150,009.032,36925.000
17 gen 20249.300,009.300,009.150,009.175,009.057,041.708.600
16 gen 20249.225,009.325,009.175,009.275,009.155,75745.800
15 gen 20249.275,009.275,009.150,009.150,009.032,361.551.300
*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...