Italia markets close in 4 hours 5 minutes

PT Nusantara Sawit Sejahtera Tbk (NSSS.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
184,00+4,00 (+2,22%)
Alla chiusura: 04:00PM WIB
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024181,00185,00178,00184,00184,008.651.500
19 giu 2024187,00187,00179,00180,00180,008.714.200
14 giu 2024188,00189,00185,00187,00187,007.747.300
13 giu 2024189,00189,00184,00188,00188,007.573.100
12 giu 2024188,00188,00183,00188,00188,007.262.100
11 giu 2024187,00188,00185,00187,00187,007.654.700
10 giu 2024186,00187,00184,00186,00186,007.380.900
07 giu 2024186,00187,00185,00186,00186,0011.843.500
06 giu 2024185,00187,00184,00186,00186,006.779.200
05 giu 2024187,00188,00184,00185,00185,007.238.800
04 giu 2024187,00188,00185,00187,00187,008.332.700
03 giu 2024186,00188,00183,00187,00187,0015.319.100
31 mag 2024185,00187,00183,00186,00186,009.394.000
30 mag 2024188,00188,00181,00185,00185,008.868.700
29 mag 2024190,00190,00185,00188,00188,008.980.000
28 mag 2024189,00191,00183,00190,00190,0014.030.500
27 mag 2024189,00190,00183,00189,00189,0013.308.400
22 mag 2024187,00188,00181,00188,00188,0012.618.600
21 mag 2024190,00191,00186,00187,00187,0013.989.800
20 mag 2024189,00192,00187,00190,00190,0012.924.000
17 mag 2024195,00196,00188,00189,00189,0011.981.800
16 mag 2024194,00195,00193,00195,00195,0010.440.300
15 mag 2024194,00195,00192,00194,00194,0010.139.700
14 mag 2024194,00198,00193,00194,00194,0015.556.600
13 mag 2024196,00197,00184,00193,00193,0015.833.600
08 mag 2024196,00197,00194,00196,00196,0014.542.800
07 mag 2024196,00199,00192,00195,00195,0015.668.300
06 mag 2024199,00200,00191,00197,00197,0015.640.200
03 mag 2024200,00202,00196,00199,00199,0014.290.100
02 mag 2024200,00204,00198,00200,00200,0015.718.400
30 apr 2024200,00204,00197,00200,00200,009.145.700
29 apr 2024202,00204,00195,00200,00200,009.138.700
26 apr 2024206,00208,00191,00202,00202,0015.226.300
25 apr 2024210,00214,00206,00210,00210,0017.040.500
24 apr 2024212,00216,00212,00212,00212,0021.823.500
23 apr 2024210,00214,00204,00212,00212,0018.028.000
22 apr 2024212,00212,00208,00212,00212,0014.407.600
19 apr 2024208,00212,00206,00210,00210,0016.823.500
18 apr 2024202,00208,00202,00208,00208,0014.914.900
17 apr 2024202,00208,00202,00204,00204,0016.185.800
16 apr 2024202,00204,00197,00202,00202,0015.767.300
05 apr 2024200,00202,00199,00202,00202,008.651.000
04 apr 2024198,00200,00198,00200,00200,009.738.700
03 apr 2024197,00199,00196,00198,00198,008.361.900
02 apr 2024196,00198,00195,00197,00197,009.794.800
01 apr 2024194,00196,00190,00196,00196,0018.938.800
28 mar 2024192,00195,00192,00194,00194,0010.215.100
27 mar 2024188,00192,00186,00192,00192,009.831.700
26 mar 2024187,00187,00187,00187,00187,00-
25 mar 2024187,00187,00187,00187,00187,00-
22 mar 2024184,00188,00183,00187,00187,0020.469.000
21 mar 2024180,00184,00178,00184,00184,0016.388.700
20 mar 2024176,00180,00175,00180,00180,007.616.400
19 mar 2024174,00178,00173,00177,00177,007.318.400
18 mar 2024175,00176,00173,00175,00175,009.410.700
15 mar 2024173,00175,00172,00175,00175,007.616.900
14 mar 2024174,00174,00172,00173,00173,006.022.000
13 mar 2024175,00178,00172,00174,00174,007.950.400
08 mar 2024174,00175,00172,00175,00175,007.485.100
07 mar 2024176,00176,00168,00174,00174,009.272.100
06 mar 2024181,00181,00175,00177,00177,008.525.000
05 mar 2024183,00184,00180,00181,00181,005.657.700
04 mar 2024184,00184,00176,00183,00183,006.554.400
01 mar 2024183,00185,00183,00184,00184,005.489.200
29 feb 2024186,00187,00183,00185,00185,0010.559.700
28 feb 2024185,00186,00183,00186,00186,006.305.100
27 feb 2024187,00189,00183,00185,00185,009.973.800
26 feb 2024189,00190,00184,00190,00190,007.428.700
23 feb 2024195,00195,00189,00190,00190,0010.382.400
22 feb 2024193,00195,00192,00195,00195,0020.895.300
21 feb 2024192,00194,00188,00193,00193,0018.607.600
20 feb 2024187,00194,00187,00192,00192,0027.652.800
19 feb 2024193,00193,00187,00189,00189,0016.482.800
16 feb 2024195,00196,00193,00193,00193,0020.165.400
15 feb 2024194,00197,00194,00195,00195,0015.621.100
13 feb 2024192,00194,00190,00194,00194,0018.085.000
12 feb 2024193,00195,00188,00193,00193,0012.143.400
07 feb 2024197,00197,00192,00193,00193,0011.345.600
06 feb 2024196,00197,00193,00197,00197,0014.204.800
05 feb 2024195,00198,00195,00197,00197,0019.316.000
02 feb 2024195,00198,00195,00196,00196,0022.649.700
01 feb 2024192,00196,00191,00195,00195,0031.014.800
31 gen 2024190,00193,00188,00192,00192,0027.252.900
30 gen 2024192,00195,00183,00190,00190,0028.851.000
29 gen 2024188,00193,00187,00192,00192,0050.817.100
26 gen 2024190,00190,00188,00188,00188,008.736.300
25 gen 2024188,00190,00187,00190,00190,0015.450.300
24 gen 2024191,00192,00188,00189,00189,0018.194.800
23 gen 2024186,00192,00185,00191,00191,0022.585.400
22 gen 2024183,00186,00182,00186,00186,0021.241.700
19 gen 2024185,00186,00180,00184,00184,0019.716.800
18 gen 2024182,00187,00182,00185,00185,0020.510.500
17 gen 2024181,00185,00180,00182,00182,0020.229.000
16 gen 2024180,00182,00179,00181,00181,0017.328.900
15 gen 2024177,00177,00177,00177,00177,00-
12 gen 2024182,00182,00177,00177,00177,0020.980.000
11 gen 2024184,00188,00180,00182,00182,0027.764.800
10 gen 2024190,00190,00182,00185,00185,0095.371.700
09 gen 2024189,00190,00180,00190,00190,0030.598.600
08 gen 2024192,00192,00187,00189,00189,0057.490.900
*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...