Italia markets open in 6 hours 48 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 0,00 (0,00%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.728,48 -818,44 (-1,37%) CMC Crypto 200
1.361,25 +48,62 (+3,70%)
PT Matahari Department Store Tbk (LPPF.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 04:13PM 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 | 1.580,0000 | 1.595,0000 | 1.560,0000 | 1.575,0000 | 1.575,0000 | 1.359.800 |
| 03 mag 2024 | 1.590,0000 | 1.595,0000 | 1.545,0000 | 1.550,0000 | 1.550,0000 | 1.130.400 |
| 02 mag 2024 | 1.605,0000 | 1.710,0000 | 1.545,0000 | 1.570,0000 | 1.570,0000 | 5.511.200 |
| 30 apr 2024 | 1.520,0000 | 1.595,0000 | 1.515,0000 | 1.595,0000 | 1.595,0000 | 2.102.500 |
| 29 apr 2024 | 1.505,0000 | 1.580,0000 | 1.500,0000 | 1.520,0000 | 1.520,0000 | 2.460.900 |
| 26 apr 2024 | 1.490,0000 | 1.515,0000 | 1.425,0000 | 1.500,0000 | 1.500,0000 | 3.620.800 |
| 25 apr 2024 | 1.500,0000 | 1.520,0000 | 1.485,0000 | 1.490,0000 | 1.490,0000 | 1.793.000 |
| 24 apr 2024 | 1.500,0000 | 1.535,0000 | 1.490,0000 | 1.490,0000 | 1.490,0000 | 3.248.800 |
| 23 apr 2024 | 1.505,0000 | 1.570,0000 | 1.500,0000 | 1.525,0000 | 1.525,0000 | 1.717.300 |
| 22 apr 2024 | 1.685,0000 | 1.695,0000 | 1.340,0000 | 1.505,0000 | 1.505,0000 | 8.649.600 |
| 22 apr 2024 | 200 Dividendo | |||||
| 19 apr 2024 | 1.855,0000 | 1.860,0000 | 1.730,0000 | 1.785,0000 | 1.585,0000 | 12.715.600 |
| 18 apr 2024 | 1.860,0000 | 1.860,0000 | 1.835,0000 | 1.850,0000 | 1.642,7170 | 5.490.700 |
| 17 apr 2024 | 1.845,0000 | 1.900,0000 | 1.845,0000 | 1.855,0000 | 1.647,1569 | 5.315.100 |
| 16 apr 2024 | 1.840,0000 | 1.885,0000 | 1.790,0000 | 1.845,0000 | 1.638,2773 | 7.743.300 |
| 05 apr 2024 | 1.830,0000 | 1.900,0000 | 1.825,0000 | 1.870,0000 | 1.660,4762 | 8.673.000 |
| 04 apr 2024 | 1.790,0000 | 1.845,0000 | 1.775,0000 | 1.825,0000 | 1.620,5182 | 11.648.900 |
| 03 apr 2024 | 1.755,0000 | 1.805,0000 | 1.750,0000 | 1.770,0000 | 1.571,6807 | 7.238.900 |
| 02 apr 2024 | 1.775,0000 | 1.775,0000 | 1.750,0000 | 1.755,0000 | 1.558,3613 | 3.253.800 |
| 01 apr 2024 | 1.760,0000 | 1.785,0000 | 1.760,0000 | 1.775,0000 | 1.576,1205 | 2.019.200 |
| 28 mar 2024 | 1.760,0000 | 1.790,0000 | 1.755,0000 | 1.760,0000 | 1.562,8011 | 1.637.600 |
| 27 mar 2024 | 1.790,0000 | 1.800,0000 | 1.755,0000 | 1.760,0000 | 1.562,8011 | 2.447.400 |
| 26 mar 2024 | 1.805,0000 | 1.805,0000 | 1.780,0000 | 1.790,0000 | 1.589,4398 | 2.075.000 |
| 25 mar 2024 | 1.820,0000 | 1.820,0000 | 1.770,0000 | 1.785,0000 | 1.585,0000 | 2.113.800 |
| 22 mar 2024 | 1.800,0000 | 1.810,0000 | 1.770,0000 | 1.790,0000 | 1.589,4398 | 1.725.700 |
| 21 mar 2024 | 1.705,0000 | 1.830,0000 | 1.705,0000 | 1.800,0000 | 1.598,3193 | 6.568.400 |
| 20 mar 2024 | 1.700,0000 | 1.715,0000 | 1.690,0000 | 1.695,0000 | 1.505,0840 | 1.832.000 |
| 19 mar 2024 | 1.700,0000 | 1.720,0000 | 1.685,0000 | 1.695,0000 | 1.505,0840 | 1.236.000 |
| 18 mar 2024 | 1.720,0000 | 1.740,0000 | 1.675,0000 | 1.690,0000 | 1.500,6443 | 1.917.700 |
| 15 mar 2024 | 1.750,0000 | 1.755,0000 | 1.705,0000 | 1.705,0000 | 1.513,9636 | 2.229.000 |
| 14 mar 2024 | 1.750,0000 | 1.755,0000 | 1.720,0000 | 1.735,0000 | 1.540,6023 | 2.935.200 |
| 13 mar 2024 | 1.700,0000 | 1.765,0000 | 1.695,0000 | 1.740,0000 | 1.545,0420 | 4.594.500 |
| 08 mar 2024 | 1.700,0000 | 1.700,0000 | 1.665,0000 | 1.700,0000 | 1.509,5238 | 3.523.700 |
| 07 mar 2024 | 1.665,0000 | 1.710,0000 | 1.665,0000 | 1.680,0000 | 1.491,7648 | 2.886.400 |
| 06 mar 2024 | 1.645,0000 | 1.675,0000 | 1.635,0000 | 1.665,0000 | 1.478,4454 | 2.366.100 |
| 05 mar 2024 | 1.700,0000 | 1.700,0000 | 1.620,0000 | 1.650,0000 | 1.465,1261 | 4.425.300 |
| 04 mar 2024 | 1.760,0000 | 1.775,0000 | 1.665,0000 | 1.675,0000 | 1.487,3250 | 8.884.000 |
| 01 mar 2024 | 1.795,0000 | 1.805,0000 | 1.745,0000 | 1.760,0000 | 1.562,8011 | 5.296.600 |
| 29 feb 2024 | 1.840,0000 | 1.860,0000 | 1.800,0000 | 1.800,0000 | 1.598,3193 | 2.671.000 |
| 28 feb 2024 | 1.840,0000 | 1.880,0000 | 1.800,0000 | 1.840,0000 | 1.633,8375 | 1.748.500 |
| 27 feb 2024 | 1.840,0000 | 1.885,0000 | 1.770,0000 | 1.840,0000 | 1.633,8375 | 5.197.900 |
| 26 feb 2024 | 1.905,0000 | 1.945,0000 | 1.830,0000 | 1.835,0000 | 1.629,3978 | 3.790.900 |
| 23 feb 2024 | 1.930,0000 | 1.930,0000 | 1.885,0000 | 1.900,0000 | 1.687,1149 | 1.158.400 |
| 22 feb 2024 | 1.880,0000 | 1.915,0000 | 1.865,0000 | 1.905,0000 | 1.691,5547 | 1.183.400 |
| 21 feb 2024 | 1.890,0000 | 1.930,0000 | 1.870,0000 | 1.875,0000 | 1.664,9160 | 1.176.700 |
| 20 feb 2024 | 1.955,0000 | 1.975,0000 | 1.855,0000 | 1.890,0000 | 1.678,2354 | 3.449.600 |
| 19 feb 2024 | 1.975,0000 | 1.980,0000 | 1.950,0000 | 1.955,0000 | 1.735,9524 | 1.058.500 |
| 16 feb 2024 | 1.965,0000 | 2.050,0000 | 1.965,0000 | 1.970,0000 | 1.749,2717 | 1.546.400 |
| 15 feb 2024 | 1.970,0000 | 1.980,0000 | 1.945,0000 | 1.965,0000 | 1.744,8319 | 1.044.700 |
| 13 feb 2024 | 1.955,0000 | 1.980,0000 | 1.905,0000 | 1.950,0000 | 1.731,5126 | 1.843.300 |
| 12 feb 2024 | 2.000,0000 | 2.020,0000 | 1.915,0000 | 1.955,0000 | 1.735,9524 | 3.205.900 |
| 07 feb 2024 | 2.060,0000 | 2.060,0000 | 1.985,0000 | 2.000,0000 | 1.775,9104 | 3.348.900 |
| 06 feb 2024 | 2.080,0000 | 2.100,0000 | 2.050,0000 | 2.060,0000 | 1.829,1877 | 2.277.100 |
| 05 feb 2024 | 2.090,0000 | 2.120,0000 | 2.080,0000 | 2.080,0000 | 1.846,9468 | 484.900 |
| 02 feb 2024 | 2.130,0000 | 2.160,0000 | 2.070,0000 | 2.080,0000 | 1.846,9468 | 1.533.800 |
| 01 feb 2024 | 2.110,0000 | 2.150,0000 | 2.100,0000 | 2.120,0000 | 1.882,4650 | 881.000 |
| 31 gen 2024 | 2.070,0000 | 2.140,0000 | 2.050,0000 | 2.110,0000 | 1.873,5854 | 1.329.100 |
| 30 gen 2024 | 2.140,0000 | 2.160,0000 | 2.020,0000 | 2.070,0000 | 1.838,0673 | 4.513.200 |
| 29 gen 2024 | 2.070,0000 | 2.160,0000 | 2.070,0000 | 2.140,0000 | 1.900,2241 | 1.860.700 |
| 26 gen 2024 | 2.110,0000 | 2.120,0000 | 2.070,0000 | 2.070,0000 | 1.838,0673 | 872.400 |
| 25 gen 2024 | 2.070,0000 | 2.110,0000 | 2.070,0000 | 2.100,0000 | 1.864,7059 | 717.700 |
| 24 gen 2024 | 2.080,0000 | 2.110,0000 | 2.050,0000 | 2.070,0000 | 1.838,0673 | 1.277.100 |
| 23 gen 2024 | 2.120,0000 | 2.120,0000 | 2.050,0000 | 2.080,0000 | 1.846,9468 | 1.832.800 |
| 22 gen 2024 | 2.060,0000 | 2.130,0000 | 2.050,0000 | 2.100,0000 | 1.864,7059 | 2.001.200 |
| 19 gen 2024 | 2.100,0000 | 2.100,0000 | 2.040,0000 | 2.050,0000 | 1.820,3081 | 2.196.900 |
| 18 gen 2024 | 2.110,0000 | 2.140,0000 | 2.080,0000 | 2.090,0000 | 1.855,8263 | 1.330.300 |
| 17 gen 2024 | 2.160,0000 | 2.180,0000 | 2.100,0000 | 2.110,0000 | 1.873,5854 | 3.675.800 |
| 16 gen 2024 | 2.200,0000 | 2.230,0000 | 2.160,0000 | 2.160,0000 | 1.917,9832 | 3.711.500 |
| 15 gen 2024 | 2.210,0000 | 2.260,0000 | 2.160,0000 | 2.180,0000 | 1.935,7423 | 2.364.100 |
| 12 gen 2024 | 2.200,0000 | 2.250,0000 | 2.170,0000 | 2.210,0000 | 1.962,3810 | 3.284.800 |
| 11 gen 2024 | 2.300,0000 | 2.340,0000 | 2.190,0000 | 2.200,0000 | 1.953,5015 | 5.353.600 |
| 10 gen 2024 | 2.260,0000 | 2.410,0000 | 2.240,0000 | 2.300,0000 | 2.042,2969 | 11.338.500 |
| 09 gen 2024 | 2.160,0000 | 2.290,0000 | 2.130,0000 | 2.260,0000 | 2.006,7787 | 6.160.800 |
| 08 gen 2024 | 2.220,0000 | 2.260,0000 | 2.020,0000 | 2.120,0000 | 1.882,4650 | 8.016.000 |
| 05 gen 2024 | 2.130,0000 | 2.310,0000 | 2.100,0000 | 2.220,0000 | 1.971,2605 | 9.783.000 |
| 04 gen 2024 | 1.960,0000 | 2.150,0000 | 1.960,0000 | 2.130,0000 | 1.891,3446 | 6.310.300 |
| 03 gen 2024 | 1.995,0000 | 2.020,0000 | 1.955,0000 | 1.960,0000 | 1.740,3922 | 2.924.700 |
| 02 gen 2024 | 2.010,0000 | 2.020,0000 | 1.945,0000 | 1.990,0000 | 1.767,0309 | 2.936.000 |
| 29 dic 2023 | 2.050,0000 | 2.110,0000 | 1.960,0000 | 2.000,0000 | 1.775,9104 | 8.945.300 |
| 28 dic 2023 | 1.750,0000 | 2.060,0000 | 1.750,0000 | 2.010,0000 | 1.784,7899 | 12.805.800 |
| 27 dic 2023 | 1.775,0000 | 1.830,0000 | 1.710,0000 | 1.750,0000 | 1.553,9216 | 4.726.000 |
| 22 dic 2023 | 1.620,0000 | 1.920,0000 | 1.620,0000 | 1.775,0000 | 1.576,1205 | 16.066.200 |
| 21 dic 2023 | 1.645,0000 | 1.645,0000 | 1.600,0000 | 1.615,0000 | 1.434,0476 | 1.989.600 |
| 20 dic 2023 | 1.625,0000 | 1.690,0000 | 1.595,0000 | 1.640,0000 | 1.456,2465 | 2.395.600 |
| 19 dic 2023 | 1.580,0000 | 1.620,0000 | 1.575,0000 | 1.600,0000 | 1.420,7283 | 2.110.200 |
| 18 dic 2023 | 1.565,0000 | 1.605,0000 | 1.555,0000 | 1.560,0000 | 1.385,2101 | 2.186.800 |
| 15 dic 2023 | 1.575,0000 | 1.640,0000 | 1.555,0000 | 1.600,0000 | 1.420,7283 | 3.256.000 |
| 14 dic 2023 | 1.535,0000 | 1.565,0000 | 1.530,0000 | 1.540,0000 | 1.367,4510 | 2.082.800 |
| 13 dic 2023 | 1.595,0000 | 1.595,0000 | 1.535,0000 | 1.535,0000 | 1.363,0112 | 4.247.100 |
| 12 dic 2023 | 1.605,0000 | 1.620,0000 | 1.575,0000 | 1.595,0000 | 1.416,2886 | 2.077.600 |
| 11 dic 2023 | 1.640,0000 | 1.650,0000 | 1.600,0000 | 1.600,0000 | 1.420,7283 | 2.161.700 |
| 08 dic 2023 | 1.625,0000 | 1.650,0000 | 1.580,0000 | 1.625,0000 | 1.442,9271 | 2.627.600 |
| 07 dic 2023 | 1.650,0000 | 1.650,0000 | 1.625,0000 | 1.625,0000 | 1.442,9271 | 1.762.200 |
| 06 dic 2023 | 1.630,0000 | 1.670,0000 | 1.620,0000 | 1.635,0000 | 1.451,8068 | 2.514.100 |
| 05 dic 2023 | 1.645,0000 | 1.650,0000 | 1.610,0000 | 1.625,0000 | 1.442,9271 | 3.451.400 |
| 04 dic 2023 | 1.670,0000 | 1.680,0000 | 1.640,0000 | 1.640,0000 | 1.456,2465 | 2.391.400 |
| 01 dic 2023 | 1.670,0000 | 1.695,0000 | 1.650,0000 | 1.660,0000 | 1.474,0056 | 3.866.600 |
| 30 nov 2023 | 1.560,0000 | 1.680,0000 | 1.560,0000 | 1.670,0000 | 1.482,8851 | 3.835.600 |
| 29 nov 2023 | 1.710,0000 | 1.715,0000 | 1.670,0000 | 1.680,0000 | 1.491,7648 | 2.456.600 |
| 28 nov 2023 | 1.690,0000 | 1.745,0000 | 1.675,0000 | 1.710,0000 | 1.518,4033 | 3.527.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.