Italia markets closed

PT. Mitra Adiperkasa Tbk (MAPI.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
1.390,00-15,00 (-1,07%)
Alla chiusura: 04:13PM WIB
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20241.420,001.430,001.390,001.390,001.390,0022.303.300
21 mag 20241.495,001.495,001.405,001.405,001.405,0020.555.800
20 mag 20241.500,001.500,001.465,001.485,001.485,0034.397.000
17 mag 20241.475,001.505,001.455,001.490,001.490,0018.362.400
16 mag 20241.520,001.520,001.480,001.485,001.485,0032.122.900
15 mag 20241.510,001.515,001.480,001.510,001.510,0011.272.100
14 mag 20241.530,001.530,001.475,001.510,001.510,0015.866.600
13 mag 20241.490,001.540,001.450,001.525,001.525,0023.903.800
08 mag 20241.410,001.525,001.405,001.495,001.495,0036.459.200
07 mag 20241.450,001.460,001.405,001.405,001.405,0041.499.000
06 mag 20241.490,001.495,001.430,001.445,001.445,0030.352.000
03 mag 20241.450,001.510,001.430,001.485,001.485,0045.340.400
02 mag 20241.575,001.575,001.400,001.440,001.440,00110.233.100
30 apr 20241.665,001.665,001.570,001.575,001.575,0042.145.900
29 apr 20241.555,001.675,001.530,001.655,001.655,0024.079.300
26 apr 20241.635,001.660,001.530,001.555,001.555,0031.714.100
25 apr 20241.680,001.680,001.625,001.635,001.635,0024.119.600
24 apr 20241.650,001.700,001.650,001.675,001.675,0024.302.800
23 apr 20241.685,001.690,001.620,001.635,001.635,0018.528.400
22 apr 20241.720,001.745,001.615,001.675,001.675,0032.340.200
19 apr 20241.770,001.775,001.655,001.695,001.695,0051.884.700
18 apr 20241.800,001.830,001.770,001.775,001.775,0024.298.100
17 apr 20241.815,001.840,001.790,001.795,001.795,0019.115.300
16 apr 20241.830,001.835,001.805,001.810,001.810,0026.434.400
05 apr 20241.900,001.925,001.885,001.890,001.890,0023.998.800
04 apr 20241.880,001.910,001.855,001.900,001.900,0043.197.800
03 apr 20241.900,001.905,001.840,001.860,001.860,0020.691.100
02 apr 20241.865,001.910,001.860,001.895,001.895,0045.690.500
01 apr 20241.815,001.860,001.815,001.840,001.840,0022.654.300
28 mar 20241.805,001.820,001.790,001.820,001.820,0014.713.500
27 mar 20241.825,001.835,001.790,001.800,001.800,0015.995.300
26 mar 20241.830,001.830,001.805,001.825,001.825,007.456.800
25 mar 20241.835,001.835,001.805,001.815,001.815,0010.974.500
22 mar 20241.805,001.820,001.775,001.815,001.815,0017.473.300
21 mar 20241.815,001.870,001.805,001.805,001.805,0025.791.000
20 mar 20241.825,001.840,001.780,001.815,001.815,0067.379.800
19 mar 20241.905,001.925,001.825,001.825,001.825,0023.164.300
18 mar 20241.930,001.940,001.895,001.905,001.905,0020.592.700
15 mar 20241.940,001.965,001.930,001.930,001.930,0017.251.400
14 mar 20241.940,001.960,001.915,001.935,001.935,0013.795.100
13 mar 20241.915,001.950,001.865,001.920,001.920,0020.973.800
08 mar 20241.980,001.985,001.860,001.885,001.885,0043.198.400
07 mar 20241.955,001.995,001.955,001.980,001.980,0058.365.500
06 mar 20241.970,001.980,001.950,001.975,001.975,0012.069.700
05 mar 20241.990,001.990,001.965,001.970,001.970,0014.502.100
04 mar 20241.975,002.030,001.965,001.990,001.990,0033.524.300
01 mar 20241.930,001.975,001.925,001.970,001.970,0015.412.500
29 feb 20241.935,001.935,001.920,001.920,001.920,0015.710.000
28 feb 20241.930,001.940,001.915,001.935,001.935,006.907.600
27 feb 20241.925,001.945,001.890,001.920,001.920,0028.032.800
26 feb 20241.950,001.950,001.910,001.915,001.915,0029.847.500
23 feb 20241.975,001.975,001.930,001.955,001.955,0011.278.000
22 feb 20241.950,001.980,001.935,001.975,001.975,0026.649.800
21 feb 20241.895,001.930,001.885,001.930,001.930,0017.637.900
20 feb 20241.900,001.920,001.875,001.885,001.885,0015.026.500
19 feb 20241.935,001.955,001.850,001.900,001.900,0027.084.600
16 feb 20242.000,002.000,001.930,001.935,001.935,0019.899.200
15 feb 20241.980,002.050,001.970,002.000,002.000,0043.347.200
13 feb 20241.965,001.970,001.930,001.970,001.970,0022.437.200
12 feb 20241.980,001.990,001.955,001.965,001.965,0014.913.500
07 feb 20241.960,002.010,001.955,001.975,001.975,0018.362.600
06 feb 20241.930,001.960,001.925,001.955,001.955,0026.011.400
05 feb 20241.985,001.995,001.910,001.930,001.930,0022.469.400
02 feb 20241.965,001.995,001.965,001.975,001.975,0016.196.600
01 feb 20241.960,001.980,001.930,001.960,001.960,005.618.400
31 gen 20241.990,002.000,001.955,001.955,001.955,0018.285.300
30 gen 20241.910,002.030,001.910,001.970,001.970,0033.695.900
29 gen 20241.875,001.915,001.875,001.900,001.900,0026.623.200
26 gen 20241.910,001.915,001.855,001.875,001.875,0023.254.300
25 gen 20241.990,001.990,001.925,001.935,001.935,0031.783.900
24 gen 20242.000,002.010,001.985,001.995,001.995,0026.074.700
23 gen 20241.975,002.030,001.960,001.995,001.995,0038.670.500
22 gen 20241.950,002.030,001.930,001.970,001.970,0025.694.300
19 gen 20241.920,001.960,001.905,001.945,001.945,0020.694.900
18 gen 20241.900,001.945,001.890,001.920,001.920,007.708.700
17 gen 20241.940,001.965,001.885,001.900,001.900,0042.351.500
16 gen 20241.920,001.995,001.920,001.940,001.940,0070.833.900
15 gen 20241.830,001.920,001.830,001.905,001.905,0021.995.300
12 gen 20241.845,001.855,001.815,001.820,001.820,0015.725.900
11 gen 20241.860,001.870,001.830,001.845,001.845,0012.444.700
10 gen 20241.855,001.925,001.845,001.855,001.855,0029.261.600
09 gen 20241.780,001.895,001.780,001.855,001.855,0018.559.200
08 gen 20241.800,001.810,001.775,001.775,001.775,0017.001.700
05 gen 20241.885,001.895,001.785,001.795,001.795,0036.929.300
04 gen 20241.910,001.930,001.865,001.885,001.885,0020.111.500
03 gen 20241.905,001.955,001.880,001.900,001.900,0015.823.300
02 gen 20241.800,001.985,001.800,001.895,001.895,0034.529.100
29 dic 20231.765,001.830,001.765,001.790,001.790,0021.942.900
28 dic 20231.750,001.775,001.745,001.765,001.765,003.720.300
27 dic 20231.765,001.780,001.740,001.750,001.750,0011.891.200
22 dic 20231.720,001.785,001.720,001.765,001.765,0015.206.000
21 dic 20231.715,001.720,001.690,001.715,001.715,006.287.900
20 dic 20231.720,001.740,001.695,001.715,001.715,0012.149.300
19 dic 20231.675,001.710,001.665,001.700,001.700,009.982.300
18 dic 20231.680,001.685,001.645,001.675,001.675,0023.233.000
15 dic 20231.710,001.720,001.655,001.675,001.675,0036.768.700
14 dic 20231.645,001.725,001.640,001.720,001.720,0017.079.100
13 dic 20231.625,001.655,001.600,001.620,001.620,0031.925.100
12 dic 20231.630,001.630,001.560,001.615,001.615,0067.146.800
11 dic 20231.650,001.650,001.595,001.630,001.630,0025.437.500
*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...