Italia markets closed
Dow Jones
39.851,42 +44,65 (+0,11%) Nasdaq
16.809,58 +14,71 (+0,09%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.201,60 +268,12 (+0,42%) CMC Crypto 200
1.516,15 +27,61 (+1,86%)
PT Solusi Kemasan Digital Tbk (PACK.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 03:36PM WIB
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | 0,0000 | - |
| 20 mag 2024 | 35,0000 | 37,0000 | 35,0000 | 35,0000 | 35,0000 | 480.800 |
| 17 mag 2024 | 36,0000 | 37,0000 | 35,0000 | 35,0000 | 35,0000 | 209.100 |
| 16 mag 2024 | 36,0000 | 38,0000 | 35,0000 | 35,0000 | 35,0000 | 508.000 |
| 15 mag 2024 | 35,0000 | 36,0000 | 34,0000 | 36,0000 | 36,0000 | 124.500 |
| 14 mag 2024 | 35,0000 | 36,0000 | 34,0000 | 35,0000 | 35,0000 | 204.000 |
| 13 mag 2024 | 36,0000 | 36,0000 | 32,0000 | 35,0000 | 35,0000 | 544.200 |
| 08 mag 2024 | 34,0000 | 36,0000 | 34,0000 | 35,0000 | 35,0000 | 324.600 |
| 07 mag 2024 | 35,0000 | 35,0000 | 34,0000 | 35,0000 | 35,0000 | 170.700 |
| 06 mag 2024 | 37,0000 | 39,0000 | 35,0000 | 36,0000 | 36,0000 | 874.700 |
| 03 mag 2024 | 36,0000 | 39,0000 | 36,0000 | 38,0000 | 38,0000 | 723.900 |
| 02 mag 2024 | 38,0000 | 38,0000 | 35,0000 | 36,0000 | 36,0000 | 472.600 |
| 30 apr 2024 | 35,0000 | 39,0000 | 35,0000 | 37,0000 | 37,0000 | 1.892.200 |
| 29 apr 2024 | 35,0000 | 36,0000 | 33,0000 | 36,0000 | 36,0000 | 1.322.600 |
| 26 apr 2024 | 35,0000 | 36,0000 | 34,0000 | 35,0000 | 35,0000 | 304.300 |
| 25 apr 2024 | 36,0000 | 36,0000 | 35,0000 | 35,0000 | 35,0000 | 562.200 |
| 24 apr 2024 | 34,0000 | 37,0000 | 33,0000 | 36,0000 | 36,0000 | 1.128.200 |
| 23 apr 2024 | 33,0000 | 36,0000 | 33,0000 | 34,0000 | 34,0000 | 161.600 |
| 22 apr 2024 | 34,0000 | 35,0000 | 34,0000 | 34,0000 | 34,0000 | 241.700 |
| 19 apr 2024 | 36,0000 | 37,0000 | 34,0000 | 35,0000 | 35,0000 | 126.600 |
| 18 apr 2024 | 36,0000 | 37,0000 | 35,0000 | 36,0000 | 36,0000 | 363.900 |
| 17 apr 2024 | 35,0000 | 38,0000 | 35,0000 | 36,0000 | 36,0000 | 280.100 |
| 16 apr 2024 | 36,0000 | 36,0000 | 34,0000 | 36,0000 | 36,0000 | 234.700 |
| 05 apr 2024 | 37,0000 | 37,0000 | 36,0000 | 36,0000 | 36,0000 | 107.000 |
| 04 apr 2024 | 36,0000 | 38,0000 | 35,0000 | 36,0000 | 36,0000 | 136.200 |
| 03 apr 2024 | 36,0000 | 36,0000 | 35,0000 | 36,0000 | 36,0000 | 175.700 |
| 02 apr 2024 | 34,0000 | 37,0000 | 34,0000 | 36,0000 | 36,0000 | 361.700 |
| 01 apr 2024 | 34,0000 | 36,0000 | 34,0000 | 34,0000 | 34,0000 | 943.800 |
| 28 mar 2024 | 36,0000 | 36,0000 | 34,0000 | 34,0000 | 34,0000 | 352.900 |
| 27 mar 2024 | 36,0000 | 37,0000 | 34,0000 | 36,0000 | 36,0000 | 776.700 |
| 26 mar 2024 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | - |
| 25 mar 2024 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | - |
| 22 mar 2024 | 38,0000 | 38,0000 | 36,0000 | 37,0000 | 37,0000 | 102.200 |
| 21 mar 2024 | 38,0000 | 38,0000 | 36,0000 | 38,0000 | 38,0000 | 227.100 |
| 20 mar 2024 | 37,0000 | 38,0000 | 35,0000 | 38,0000 | 38,0000 | 1.473.900 |
| 19 mar 2024 | 39,0000 | 39,0000 | 36,0000 | 37,0000 | 37,0000 | 775.700 |
| 18 mar 2024 | 36,0000 | 39,0000 | 36,0000 | 37,0000 | 37,0000 | 836.900 |
| 15 mar 2024 | 37,0000 | 37,0000 | 34,0000 | 36,0000 | 36,0000 | 1.182.800 |
| 14 mar 2024 | 36,0000 | 37,0000 | 36,0000 | 37,0000 | 37,0000 | 268.000 |
| 13 mar 2024 | 36,0000 | 37,0000 | 35,0000 | 35,0000 | 35,0000 | 307.100 |
| 08 mar 2024 | 37,0000 | 38,0000 | 35,0000 | 36,0000 | 36,0000 | 467.500 |
| 07 mar 2024 | 36,0000 | 38,0000 | 34,0000 | 37,0000 | 37,0000 | 580.500 |
| 06 mar 2024 | 35,0000 | 36,0000 | 35,0000 | 35,0000 | 35,0000 | 14.500 |
| 05 mar 2024 | 36,0000 | 36,0000 | 34,0000 | 36,0000 | 36,0000 | 21.300 |
| 04 mar 2024 | 36,0000 | 36,0000 | 34,0000 | 36,0000 | 36,0000 | 96.500 |
| 01 mar 2024 | 34,0000 | 36,0000 | 34,0000 | 36,0000 | 36,0000 | 455.800 |
| 29 feb 2024 | 36,0000 | 36,0000 | 33,0000 | 33,0000 | 33,0000 | 1.231.800 |
| 28 feb 2024 | 35,0000 | 36,0000 | 34,0000 | 36,0000 | 36,0000 | 121.700 |
| 27 feb 2024 | 34,0000 | 36,0000 | 34,0000 | 36,0000 | 36,0000 | 47.100 |
| 26 feb 2024 | 36,0000 | 36,0000 | 35,0000 | 36,0000 | 36,0000 | 166.000 |
| 23 feb 2024 | 35,0000 | 36,0000 | 34,0000 | 36,0000 | 36,0000 | 470.500 |
| 22 feb 2024 | 36,0000 | 36,0000 | 34,0000 | 35,0000 | 35,0000 | 819.500 |
| 21 feb 2024 | 34,0000 | 37,0000 | 34,0000 | 37,0000 | 37,0000 | 297.700 |
| 20 feb 2024 | 36,0000 | 37,0000 | 34,0000 | 34,0000 | 34,0000 | 269.400 |
| 19 feb 2024 | 37,0000 | 38,0000 | 36,0000 | 36,0000 | 36,0000 | 66.900 |
| 16 feb 2024 | 38,0000 | 38,0000 | 35,0000 | 37,0000 | 37,0000 | 264.500 |
| 15 feb 2024 | 36,0000 | 37,0000 | 36,0000 | 36,0000 | 36,0000 | 70.500 |
| 13 feb 2024 | 39,0000 | 39,0000 | 36,0000 | 36,0000 | 36,0000 | 169.200 |
| 12 feb 2024 | 38,0000 | 39,0000 | 37,0000 | 37,0000 | 37,0000 | 497.300 |
| 07 feb 2024 | 39,0000 | 40,0000 | 38,0000 | 40,0000 | 40,0000 | 115.700 |
| 06 feb 2024 | 37,0000 | 40,0000 | 37,0000 | 40,0000 | 40,0000 | 18.600 |
| 05 feb 2024 | 39,0000 | 40,0000 | 39,0000 | 39,0000 | 39,0000 | 18.400 |
| 02 feb 2024 | 39,0000 | 41,0000 | 39,0000 | 39,0000 | 39,0000 | 226.500 |
| 01 feb 2024 | 40,0000 | 40,0000 | 39,0000 | 40,0000 | 40,0000 | 475.900 |
| 31 gen 2024 | 39,0000 | 40,0000 | 36,0000 | 40,0000 | 40,0000 | 2.356.000 |
| 30 gen 2024 | 37,0000 | 39,0000 | 36,0000 | 39,0000 | 39,0000 | 1.386.600 |
| 29 gen 2024 | 36,0000 | 38,0000 | 33,0000 | 38,0000 | 38,0000 | 827.900 |
| 26 gen 2024 | 36,0000 | 36,0000 | 36,0000 | 36,0000 | 36,0000 | 262.800 |
| 25 gen 2024 | 34,0000 | 37,0000 | 34,0000 | 37,0000 | 37,0000 | 1.107.400 |
| 24 gen 2024 | 37,0000 | 37,0000 | 35,0000 | 36,0000 | 36,0000 | 32.600 |
| 23 gen 2024 | 38,0000 | 38,0000 | 36,0000 | 36,0000 | 36,0000 | 1.366.000 |
| 22 gen 2024 | 37,0000 | 38,0000 | 35,0000 | 38,0000 | 38,0000 | 1.374.600 |
| 19 gen 2024 | 36,0000 | 38,0000 | 35,0000 | 36,0000 | 36,0000 | 542.000 |
| 18 gen 2024 | 33,0000 | 36,0000 | 32,0000 | 35,0000 | 35,0000 | 2.118.000 |
| 17 gen 2024 | 35,0000 | 36,0000 | 32,0000 | 33,0000 | 33,0000 | 5.237.800 |
| 16 gen 2024 | 37,0000 | 38,0000 | 35,0000 | 35,0000 | 35,0000 | 812.900 |
| 15 gen 2024 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | 39,0000 | - |
| 12 gen 2024 | 40,0000 | 40,0000 | 38,0000 | 39,0000 | 39,0000 | 286.400 |
| 11 gen 2024 | 40,0000 | 40,0000 | 39,0000 | 40,0000 | 40,0000 | 74.800 |
| 10 gen 2024 | 39,0000 | 40,0000 | 37,0000 | 40,0000 | 40,0000 | 443.400 |
| 09 gen 2024 | 39,0000 | 39,0000 | 37,0000 | 39,0000 | 39,0000 | 256.500 |
| 08 gen 2024 | 39,0000 | 39,0000 | 37,0000 | 38,0000 | 38,0000 | 539.700 |
| 05 gen 2024 | 37,0000 | 39,0000 | 36,0000 | 39,0000 | 39,0000 | 1.279.500 |
| 04 gen 2024 | 36,0000 | 37,0000 | 35,0000 | 37,0000 | 37,0000 | 328.400 |
| 03 gen 2024 | 35,0000 | 36,0000 | 34,0000 | 36,0000 | 36,0000 | 480.300 |
| 02 gen 2024 | 36,0000 | 36,0000 | 35,0000 | 36,0000 | 36,0000 | 344.900 |
| 29 dic 2023 | 36,0000 | 37,0000 | 35,0000 | 36,0000 | 36,0000 | 837.700 |
| 28 dic 2023 | 34,0000 | 36,0000 | 33,0000 | 36,0000 | 36,0000 | 1.580.400 |
| 27 dic 2023 | 30,0000 | 34,0000 | 29,0000 | 33,0000 | 33,0000 | 3.676.500 |
| 22 dic 2023 | 32,0000 | 33,0000 | 30,0000 | 32,0000 | 32,0000 | 1.523.700 |
| 21 dic 2023 | 35,0000 | 35,0000 | 32,0000 | 33,0000 | 33,0000 | 1.474.800 |
| 20 dic 2023 | 34,0000 | 35,0000 | 33,0000 | 35,0000 | 35,0000 | 601.200 |
| 19 dic 2023 | 35,0000 | 36,0000 | 33,0000 | 35,0000 | 35,0000 | 871.600 |
| 18 dic 2023 | 37,0000 | 37,0000 | 34,0000 | 36,0000 | 36,0000 | 432.000 |
| 15 dic 2023 | 36,0000 | 37,0000 | 35,0000 | 37,0000 | 37,0000 | 460.600 |
| 14 dic 2023 | 37,0000 | 37,0000 | 36,0000 | 37,0000 | 37,0000 | 177.300 |
| 13 dic 2023 | 37,0000 | 37,0000 | 34,0000 | 37,0000 | 37,0000 | 1.250.800 |
| 12 dic 2023 | 36,0000 | 37,0000 | 35,0000 | 36,0000 | 36,0000 | 565.100 |
| 11 dic 2023 | 37,0000 | 38,0000 | 36,0000 | 36,0000 | 36,0000 | 1.260.700 |
| 08 dic 2023 | 40,0000 | 40,0000 | 36,0000 | 36,0000 | 36,0000 | 6.119.400 |
| *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.