Italia markets open in 5 hours 59 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.677,35 +441,28 (+1,15%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
58.961,82 -649,62 (-1,09%) CMC Crypto 200
1.367,96 +55,33 (+4,22%)
PT Jasa Marga (Persero) Tbk (JSMR.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 04:07PM WIB
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 5.000,0000 | 5.425,0000 | 5.000,0000 | 5.425,0000 | 5.425,0000 | 7.939.000 |
| 03 mag 2024 | 5.150,0000 | 5.225,0000 | 4.990,0000 | 5.025,0000 | 5.025,0000 | 3.461.700 |
| 02 mag 2024 | 5.400,0000 | 5.400,0000 | 5.025,0000 | 5.125,0000 | 5.125,0000 | 5.140.300 |
| 30 apr 2024 | 5.200,0000 | 5.400,0000 | 5.150,0000 | 5.400,0000 | 5.400,0000 | 3.712.000 |
| 29 apr 2024 | 5.075,0000 | 5.350,0000 | 4.930,0000 | 5.300,0000 | 5.300,0000 | 5.375.100 |
| 26 apr 2024 | 5.275,0000 | 5.300,0000 | 5.000,0000 | 5.050,0000 | 5.050,0000 | 4.310.000 |
| 25 apr 2024 | 5.300,0000 | 5.325,0000 | 5.225,0000 | 5.250,0000 | 5.250,0000 | 4.750.700 |
| 24 apr 2024 | 5.325,0000 | 5.375,0000 | 5.225,0000 | 5.250,0000 | 5.250,0000 | 4.185.900 |
| 23 apr 2024 | 5.425,0000 | 5.425,0000 | 5.300,0000 | 5.325,0000 | 5.325,0000 | 1.510.800 |
| 22 apr 2024 | 5.400,0000 | 5.475,0000 | 5.300,0000 | 5.400,0000 | 5.400,0000 | 2.746.200 |
| 19 apr 2024 | 5.250,0000 | 5.425,0000 | 5.100,0000 | 5.425,0000 | 5.425,0000 | 7.453.300 |
| 18 apr 2024 | 5.300,0000 | 5.350,0000 | 5.200,0000 | 5.250,0000 | 5.250,0000 | 6.656.800 |
| 17 apr 2024 | 5.475,0000 | 5.475,0000 | 5.300,0000 | 5.325,0000 | 5.325,0000 | 7.093.500 |
| 16 apr 2024 | 5.500,0000 | 5.500,0000 | 5.100,0000 | 5.450,0000 | 5.450,0000 | 18.675.600 |
| 05 apr 2024 | 5.500,0000 | 5.550,0000 | 5.475,0000 | 5.500,0000 | 5.500,0000 | 3.310.300 |
| 04 apr 2024 | 5.550,0000 | 5.550,0000 | 5.400,0000 | 5.500,0000 | 5.500,0000 | 7.472.000 |
| 03 apr 2024 | 5.650,0000 | 5.650,0000 | 5.475,0000 | 5.525,0000 | 5.525,0000 | 4.519.200 |
| 02 apr 2024 | 5.650,0000 | 5.700,0000 | 5.550,0000 | 5.650,0000 | 5.650,0000 | 6.717.000 |
| 01 apr 2024 | 5.600,0000 | 5.650,0000 | 5.450,0000 | 5.650,0000 | 5.650,0000 | 6.562.800 |
| 28 mar 2024 | 5.675,0000 | 5.700,0000 | 5.525,0000 | 5.550,0000 | 5.550,0000 | 6.583.600 |
| 27 mar 2024 | 5.400,0000 | 5.700,0000 | 5.400,0000 | 5.675,0000 | 5.675,0000 | 10.773.600 |
| 26 mar 2024 | 5.500,0000 | 5.500,0000 | 5.275,0000 | 5.400,0000 | 5.400,0000 | 10.259.000 |
| 25 mar 2024 | 5.450,0000 | 5.450,0000 | 5.350,0000 | 5.425,0000 | 5.425,0000 | 5.969.400 |
| 22 mar 2024 | 5.475,0000 | 5.525,0000 | 5.375,0000 | 5.450,0000 | 5.450,0000 | 3.155.600 |
| 21 mar 2024 | 5.475,0000 | 5.650,0000 | 5.450,0000 | 5.500,0000 | 5.500,0000 | 16.723.100 |
| 20 mar 2024 | 5.300,0000 | 5.525,0000 | 5.275,0000 | 5.475,0000 | 5.475,0000 | 7.697.700 |
| 19 mar 2024 | 5.275,0000 | 5.350,0000 | 5.250,0000 | 5.250,0000 | 5.250,0000 | 5.090.700 |
| 18 mar 2024 | 5.150,0000 | 5.375,0000 | 5.150,0000 | 5.275,0000 | 5.275,0000 | 7.721.600 |
| 15 mar 2024 | 5.250,0000 | 5.350,0000 | 5.150,0000 | 5.150,0000 | 5.150,0000 | 7.020.400 |
| 14 mar 2024 | 5.250,0000 | 5.375,0000 | 5.150,0000 | 5.250,0000 | 5.250,0000 | 9.032.400 |
| 13 mar 2024 | 5.275,0000 | 5.375,0000 | 5.125,0000 | 5.250,0000 | 5.250,0000 | 7.221.400 |
| 08 mar 2024 | 5.250,0000 | 5.375,0000 | 5.200,0000 | 5.250,0000 | 5.250,0000 | 4.386.300 |
| 07 mar 2024 | 5.150,0000 | 5.300,0000 | 5.100,0000 | 5.250,0000 | 5.250,0000 | 12.858.400 |
| 06 mar 2024 | 5.350,0000 | 5.350,0000 | 5.125,0000 | 5.150,0000 | 5.150,0000 | 8.091.400 |
| 05 mar 2024 | 5.500,0000 | 5.500,0000 | 5.275,0000 | 5.325,0000 | 5.325,0000 | 6.732.800 |
| 04 mar 2024 | 5.500,0000 | 5.525,0000 | 5.225,0000 | 5.400,0000 | 5.400,0000 | 9.034.200 |
| 01 mar 2024 | 5.175,0000 | 5.500,0000 | 5.175,0000 | 5.500,0000 | 5.500,0000 | 3.848.800 |
| 29 feb 2024 | 5.375,0000 | 5.500,0000 | 5.375,0000 | 5.425,0000 | 5.425,0000 | 10.657.000 |
| 28 feb 2024 | 5.475,0000 | 5.500,0000 | 5.325,0000 | 5.375,0000 | 5.375,0000 | 11.348.800 |
| 27 feb 2024 | 5.250,0000 | 5.475,0000 | 5.250,0000 | 5.450,0000 | 5.450,0000 | 24.242.100 |
| 26 feb 2024 | 5.050,0000 | 5.350,0000 | 5.050,0000 | 5.250,0000 | 5.250,0000 | 18.322.100 |
| 23 feb 2024 | 4.960,0000 | 5.150,0000 | 4.890,0000 | 5.050,0000 | 5.050,0000 | 10.213.200 |
| 22 feb 2024 | 4.820,0000 | 4.990,0000 | 4.820,0000 | 4.960,0000 | 4.960,0000 | 11.999.800 |
| 21 feb 2024 | 4.820,0000 | 4.830,0000 | 4.740,0000 | 4.830,0000 | 4.830,0000 | 4.756.400 |
| 20 feb 2024 | 4.730,0000 | 4.850,0000 | 4.730,0000 | 4.800,0000 | 4.800,0000 | 4.924.200 |
| 19 feb 2024 | 4.730,0000 | 4.830,0000 | 4.720,0000 | 4.740,0000 | 4.740,0000 | 5.174.200 |
| 16 feb 2024 | 4.850,0000 | 4.860,0000 | 4.720,0000 | 4.730,0000 | 4.730,0000 | 8.908.400 |
| 15 feb 2024 | 4.900,0000 | 4.940,0000 | 4.830,0000 | 4.850,0000 | 4.850,0000 | 10.887.400 |
| 13 feb 2024 | 4.930,0000 | 4.950,0000 | 4.820,0000 | 4.820,0000 | 4.820,0000 | 9.441.600 |
| 12 feb 2024 | 4.900,0000 | 5.025,0000 | 4.900,0000 | 4.950,0000 | 4.950,0000 | 2.827.700 |
| 07 feb 2024 | 4.930,0000 | 5.025,0000 | 4.900,0000 | 4.900,0000 | 4.900,0000 | 5.030.400 |
| 06 feb 2024 | 4.870,0000 | 4.930,0000 | 4.860,0000 | 4.930,0000 | 4.930,0000 | 5.803.100 |
| 05 feb 2024 | 4.950,0000 | 4.980,0000 | 4.820,0000 | 4.870,0000 | 4.870,0000 | 7.480.600 |
| 02 feb 2024 | 5.025,0000 | 5.025,0000 | 4.850,0000 | 4.950,0000 | 4.950,0000 | 11.912.900 |
| 01 feb 2024 | 4.910,0000 | 5.075,0000 | 4.910,0000 | 5.025,0000 | 5.025,0000 | 7.663.000 |
| 31 gen 2024 | 4.900,0000 | 5.200,0000 | 4.900,0000 | 5.000,0000 | 5.000,0000 | 28.837.200 |
| 30 gen 2024 | 4.730,0000 | 4.910,0000 | 4.720,0000 | 4.900,0000 | 4.900,0000 | 13.628.500 |
| 29 gen 2024 | 4.750,0000 | 4.810,0000 | 4.710,0000 | 4.750,0000 | 4.750,0000 | 3.073.300 |
| 26 gen 2024 | 4.700,0000 | 4.740,0000 | 4.670,0000 | 4.740,0000 | 4.740,0000 | 2.362.700 |
| 25 gen 2024 | 4.820,0000 | 4.830,0000 | 4.670,0000 | 4.700,0000 | 4.700,0000 | 6.331.400 |
| 24 gen 2024 | 4.760,0000 | 4.820,0000 | 4.690,0000 | 4.820,0000 | 4.820,0000 | 4.062.500 |
| 23 gen 2024 | 4.770,0000 | 4.770,0000 | 4.710,0000 | 4.760,0000 | 4.760,0000 | 2.763.500 |
| 22 gen 2024 | 4.700,0000 | 4.780,0000 | 4.700,0000 | 4.770,0000 | 4.770,0000 | 2.859.800 |
| 19 gen 2024 | 4.680,0000 | 4.770,0000 | 4.660,0000 | 4.750,0000 | 4.750,0000 | 3.127.900 |
| 18 gen 2024 | 4.700,0000 | 4.750,0000 | 4.670,0000 | 4.680,0000 | 4.680,0000 | 3.298.300 |
| 17 gen 2024 | 4.720,0000 | 4.740,0000 | 4.660,0000 | 4.700,0000 | 4.700,0000 | 5.565.000 |
| 16 gen 2024 | 4.730,0000 | 4.790,0000 | 4.710,0000 | 4.710,0000 | 4.710,0000 | 3.379.900 |
| 15 gen 2024 | 4.820,0000 | 4.850,0000 | 4.720,0000 | 4.730,0000 | 4.730,0000 | 3.657.400 |
| 12 gen 2024 | 4.850,0000 | 4.920,0000 | 4.820,0000 | 4.820,0000 | 4.820,0000 | 4.171.100 |
| 11 gen 2024 | 4.830,0000 | 4.900,0000 | 4.830,0000 | 4.840,0000 | 4.840,0000 | 3.161.600 |
| 10 gen 2024 | 4.790,0000 | 4.890,0000 | 4.780,0000 | 4.840,0000 | 4.840,0000 | 8.262.800 |
| 09 gen 2024 | 4.700,0000 | 4.800,0000 | 4.700,0000 | 4.790,0000 | 4.790,0000 | 8.791.400 |
| 08 gen 2024 | 4.690,0000 | 4.710,0000 | 4.610,0000 | 4.690,0000 | 4.690,0000 | 4.462.900 |
| 05 gen 2024 | 4.780,0000 | 4.780,0000 | 4.670,0000 | 4.690,0000 | 4.690,0000 | 5.805.600 |
| 04 gen 2024 | 4.850,0000 | 4.850,0000 | 4.750,0000 | 4.760,0000 | 4.760,0000 | 5.836.700 |
| 03 gen 2024 | 4.850,0000 | 4.910,0000 | 4.810,0000 | 4.850,0000 | 4.850,0000 | 2.441.300 |
| 02 gen 2024 | 4.870,0000 | 4.940,0000 | 4.810,0000 | 4.850,0000 | 4.850,0000 | 2.735.800 |
| 29 dic 2023 | 4.800,0000 | 4.890,0000 | 4.740,0000 | 4.870,0000 | 4.870,0000 | 5.976.800 |
| 28 dic 2023 | 4.760,0000 | 4.780,0000 | 4.740,0000 | 4.750,0000 | 4.750,0000 | 1.667.500 |
| 27 dic 2023 | 4.790,0000 | 4.820,0000 | 4.740,0000 | 4.760,0000 | 4.760,0000 | 1.445.600 |
| 22 dic 2023 | 4.770,0000 | 4.800,0000 | 4.730,0000 | 4.790,0000 | 4.790,0000 | 1.348.900 |
| 21 dic 2023 | 4.800,0000 | 4.830,0000 | 4.720,0000 | 4.760,0000 | 4.760,0000 | 2.105.000 |
| 20 dic 2023 | 4.880,0000 | 4.890,0000 | 4.800,0000 | 4.800,0000 | 4.800,0000 | 1.593.400 |
| 19 dic 2023 | 4.790,0000 | 4.890,0000 | 4.790,0000 | 4.880,0000 | 4.880,0000 | 3.479.500 |
| 18 dic 2023 | 4.820,0000 | 4.820,0000 | 4.750,0000 | 4.780,0000 | 4.780,0000 | 3.978.500 |
| 15 dic 2023 | 4.840,0000 | 4.920,0000 | 4.770,0000 | 4.820,0000 | 4.820,0000 | 9.341.600 |
| 14 dic 2023 | 4.710,0000 | 4.830,0000 | 4.690,0000 | 4.800,0000 | 4.800,0000 | 8.042.100 |
| 13 dic 2023 | 4.920,0000 | 4.920,0000 | 4.640,0000 | 4.680,0000 | 4.680,0000 | 10.482.300 |
| 12 dic 2023 | 4.840,0000 | 4.950,0000 | 4.810,0000 | 4.910,0000 | 4.910,0000 | 6.712.200 |
| 11 dic 2023 | 4.800,0000 | 4.870,0000 | 4.770,0000 | 4.800,0000 | 4.800,0000 | 5.336.800 |
| 08 dic 2023 | 4.850,0000 | 4.860,0000 | 4.730,0000 | 4.850,0000 | 4.850,0000 | 4.011.700 |
| 07 dic 2023 | 4.940,0000 | 4.950,0000 | 4.780,0000 | 4.800,0000 | 4.800,0000 | 4.670.400 |
| 06 dic 2023 | 4.850,0000 | 4.980,0000 | 4.850,0000 | 4.940,0000 | 4.940,0000 | 12.013.300 |
| 05 dic 2023 | 4.710,0000 | 4.860,0000 | 4.670,0000 | 4.840,0000 | 4.840,0000 | 8.303.000 |
| 04 dic 2023 | 4.800,0000 | 4.800,0000 | 4.670,0000 | 4.670,0000 | 4.670,0000 | 7.180.300 |
| 01 dic 2023 | 4.700,0000 | 4.900,0000 | 4.600,0000 | 4.720,0000 | 4.720,0000 | 18.359.700 |
| 30 nov 2023 | 4.580,0000 | 4.800,0000 | 4.540,0000 | 4.650,0000 | 4.650,0000 | 19.495.100 |
| 29 nov 2023 | 4.670,0000 | 4.700,0000 | 4.540,0000 | 4.570,0000 | 4.570,0000 | 2.803.600 |
| 28 nov 2023 | 4.560,0000 | 4.720,0000 | 4.560,0000 | 4.670,0000 | 4.670,0000 | 4.010.900 |
| 27 nov 2023 | 4.570,0000 | 4.630,0000 | 4.530,0000 | 4.560,0000 | 4.560,0000 | 9.682.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.