Italia markets closed
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.421,19 +612,97 (+1,08%) CMC Crypto 200
1.279,57 +13,43 (+1,06%)
PT Sumber Mas Konstruksi Tbk (SMKM.JK)
Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
Alla chiusura: 04:00PM WIB
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 45,0000 | 49,0000 | 44,0000 | 49,0000 | 49,0000 | 2.077.500 |
| 26 giu 2024 | 46,0000 | 47,0000 | 45,0000 | 45,0000 | 45,0000 | 330.100 |
| 25 giu 2024 | 47,0000 | 47,0000 | 45,0000 | 46,0000 | 46,0000 | 649.400 |
| 24 giu 2024 | 46,0000 | 47,0000 | 46,0000 | 47,0000 | 47,0000 | 654.900 |
| 21 giu 2024 | 45,0000 | 46,0000 | 43,0000 | 46,0000 | 46,0000 | 2.967.700 |
| 20 giu 2024 | 45,0000 | 48,0000 | 43,0000 | 46,0000 | 46,0000 | 1.772.000 |
| 19 giu 2024 | 49,0000 | 50,0000 | 45,0000 | 46,0000 | 46,0000 | 1.924.500 |
| 14 giu 2024 | 47,0000 | 51,0000 | 47,0000 | 49,0000 | 49,0000 | 2.761.200 |
| 13 giu 2024 | 43,0000 | 47,0000 | 42,0000 | 47,0000 | 47,0000 | 938.000 |
| 12 giu 2024 | 45,0000 | 45,0000 | 42,0000 | 43,0000 | 43,0000 | 2.016.900 |
| 11 giu 2024 | 45,0000 | 47,0000 | 44,0000 | 46,0000 | 46,0000 | 282.000 |
| 10 giu 2024 | 46,0000 | 46,0000 | 44,0000 | 45,0000 | 45,0000 | 237.700 |
| 07 giu 2024 | 45,0000 | 47,0000 | 44,0000 | 46,0000 | 46,0000 | 721.400 |
| 06 giu 2024 | 45,0000 | 45,0000 | 44,0000 | 45,0000 | 45,0000 | 496.000 |
| 05 giu 2024 | 44,0000 | 45,0000 | 44,0000 | 45,0000 | 45,0000 | 2.101.600 |
| 04 giu 2024 | 44,0000 | 46,0000 | 44,0000 | 45,0000 | 45,0000 | 537.200 |
| 03 giu 2024 | 45,0000 | 46,0000 | 44,0000 | 45,0000 | 45,0000 | 408.500 |
| 31 mag 2024 | 45,0000 | 46,0000 | 44,0000 | 46,0000 | 46,0000 | 350.500 |
| 30 mag 2024 | 46,0000 | 46,0000 | 45,0000 | 46,0000 | 46,0000 | 347.100 |
| 29 mag 2024 | 46,0000 | 46,0000 | 45,0000 | 46,0000 | 46,0000 | 306.700 |
| 28 mag 2024 | 46,0000 | 46,0000 | 45,0000 | 46,0000 | 46,0000 | 118.800 |
| 27 mag 2024 | 47,0000 | 47,0000 | 45,0000 | 46,0000 | 46,0000 | 996.700 |
| 22 mag 2024 | 46,0000 | 47,0000 | 46,0000 | 47,0000 | 47,0000 | 56.900 |
| 21 mag 2024 | 47,0000 | 47,0000 | 45,0000 | 47,0000 | 47,0000 | 375.700 |
| 20 mag 2024 | 47,0000 | 48,0000 | 45,0000 | 46,0000 | 46,0000 | 516.300 |
| 17 mag 2024 | 48,0000 | 48,0000 | 46,0000 | 48,0000 | 48,0000 | 120.400 |
| 16 mag 2024 | 47,0000 | 48,0000 | 46,0000 | 48,0000 | 48,0000 | 174.000 |
| 15 mag 2024 | 46,0000 | 49,0000 | 45,0000 | 48,0000 | 48,0000 | 713.600 |
| 14 mag 2024 | 45,0000 | 46,0000 | 45,0000 | 46,0000 | 46,0000 | 223.000 |
| 13 mag 2024 | 47,0000 | 47,0000 | 45,0000 | 46,0000 | 46,0000 | 1.520.000 |
| 08 mag 2024 | 47,0000 | 48,0000 | 46,0000 | 47,0000 | 47,0000 | 1.915.000 |
| 07 mag 2024 | 48,0000 | 49,0000 | 47,0000 | 47,0000 | 47,0000 | 589.100 |
| 06 mag 2024 | 47,0000 | 48,0000 | 47,0000 | 48,0000 | 48,0000 | 212.500 |
| 03 mag 2024 | 48,0000 | 49,0000 | 48,0000 | 48,0000 | 48,0000 | 368.000 |
| 02 mag 2024 | 48,0000 | 48,0000 | 47,0000 | 48,0000 | 48,0000 | 582.600 |
| 30 apr 2024 | 47,0000 | 49,0000 | 47,0000 | 48,0000 | 48,0000 | 143.500 |
| 29 apr 2024 | 49,0000 | 49,0000 | 46,0000 | 48,0000 | 48,0000 | 1.134.800 |
| 26 apr 2024 | 48,0000 | 49,0000 | 48,0000 | 49,0000 | 49,0000 | 368.000 |
| 25 apr 2024 | 49,0000 | 49,0000 | 48,0000 | 48,0000 | 48,0000 | 352.600 |
| 24 apr 2024 | 48,0000 | 49,0000 | 47,0000 | 49,0000 | 49,0000 | 144.400 |
| 23 apr 2024 | 48,0000 | 49,0000 | 47,0000 | 48,0000 | 48,0000 | 36.400 |
| 22 apr 2024 | 49,0000 | 49,0000 | 47,0000 | 49,0000 | 49,0000 | 716.200 |
| 19 apr 2024 | 49,0000 | 49,0000 | 48,0000 | 49,0000 | 49,0000 | 1.057.500 |
| 18 apr 2024 | 50,0000 | 50,0000 | 48,0000 | 50,0000 | 50,0000 | 949.600 |
| 17 apr 2024 | 47,0000 | 50,0000 | 47,0000 | 50,0000 | 50,0000 | 1.237.000 |
| 16 apr 2024 | 49,0000 | 49,0000 | 47,0000 | 48,0000 | 48,0000 | 1.349.300 |
| 05 apr 2024 | 48,0000 | 49,0000 | 48,0000 | 49,0000 | 49,0000 | 586.300 |
| 04 apr 2024 | 48,0000 | 50,0000 | 48,0000 | 49,0000 | 49,0000 | 763.100 |
| 03 apr 2024 | 49,0000 | 50,0000 | 48,0000 | 49,0000 | 49,0000 | 397.400 |
| 02 apr 2024 | 50,0000 | 50,0000 | 48,0000 | 49,0000 | 49,0000 | 1.841.900 |
| 01 apr 2024 | 49,0000 | 50,0000 | 48,0000 | 50,0000 | 50,0000 | 1.276.700 |
| 28 mar 2024 | 49,0000 | 50,0000 | 49,0000 | 50,0000 | 50,0000 | 602.000 |
| 27 mar 2024 | 49,0000 | 51,0000 | 49,0000 | 49,0000 | 49,0000 | 2.192.800 |
| 26 mar 2024 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | - |
| 25 mar 2024 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | - |
| 22 mar 2024 | 50,0000 | 51,0000 | 48,0000 | 51,0000 | 51,0000 | 2.350.600 |
| 21 mar 2024 | 51,0000 | 51,0000 | 49,0000 | 50,0000 | 50,0000 | 634.800 |
| 20 mar 2024 | 50,0000 | 51,0000 | 49,0000 | 51,0000 | 51,0000 | 772.700 |
| 19 mar 2024 | 50,0000 | 51,0000 | 49,0000 | 50,0000 | 50,0000 | 433.300 |
| 18 mar 2024 | 51,0000 | 51,0000 | 49,0000 | 49,0000 | 49,0000 | 538.300 |
| 15 mar 2024 | 51,0000 | 51,0000 | 49,0000 | 51,0000 | 51,0000 | 1.109.000 |
| 14 mar 2024 | 51,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 574.500 |
| 13 mar 2024 | 50,0000 | 51,0000 | 49,0000 | 51,0000 | 51,0000 | 806.900 |
| 08 mar 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 192.500 |
| 07 mar 2024 | 51,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 304.700 |
| 06 mar 2024 | 50,0000 | 51,0000 | 49,0000 | 51,0000 | 51,0000 | 223.500 |
| 05 mar 2024 | 50,0000 | 51,0000 | 49,0000 | 50,0000 | 50,0000 | 374.900 |
| 04 mar 2024 | 50,0000 | 51,0000 | 48,0000 | 50,0000 | 50,0000 | 6.406.500 |
| 01 mar 2024 | 50,0000 | 52,0000 | 49,0000 | 50,0000 | 50,0000 | 1.343.600 |
| 29 feb 2024 | 51,0000 | 51,0000 | 49,0000 | 50,0000 | 50,0000 | 858.600 |
| 28 feb 2024 | 49,0000 | 51,0000 | 49,0000 | 50,0000 | 50,0000 | 1.801.500 |
| 27 feb 2024 | 51,0000 | 52,0000 | 49,0000 | 51,0000 | 51,0000 | 2.784.000 |
| 26 feb 2024 | 52,0000 | 52,0000 | 51,0000 | 51,0000 | 51,0000 | 1.426.800 |
| 23 feb 2024 | 53,0000 | 53,0000 | 51,0000 | 52,0000 | 52,0000 | 1.022.300 |
| 22 feb 2024 | 53,0000 | 53,0000 | 51,0000 | 53,0000 | 53,0000 | 821.100 |
| 21 feb 2024 | 53,0000 | 54,0000 | 51,0000 | 53,0000 | 53,0000 | 711.500 |
| 20 feb 2024 | 53,0000 | 54,0000 | 52,0000 | 52,0000 | 52,0000 | 858.400 |
| 19 feb 2024 | 54,0000 | 58,0000 | 52,0000 | 53,0000 | 53,0000 | 1.067.100 |
| 16 feb 2024 | 54,0000 | 58,0000 | 54,0000 | 54,0000 | 54,0000 | 3.214.800 |
| 15 feb 2024 | 49,0000 | 53,0000 | 49,0000 | 53,0000 | 53,0000 | 2.047.300 |
| 13 feb 2024 | 50,0000 | 50,0000 | 49,0000 | 49,0000 | 49,0000 | 948.200 |
| 12 feb 2024 | 52,0000 | 52,0000 | 49,0000 | 49,0000 | 49,0000 | 2.975.600 |
| 07 feb 2024 | 53,0000 | 53,0000 | 51,0000 | 51,0000 | 51,0000 | 1.772.600 |
| 06 feb 2024 | 52,0000 | 53,0000 | 52,0000 | 53,0000 | 53,0000 | 399.900 |
| 05 feb 2024 | 53,0000 | 53,0000 | 52,0000 | 53,0000 | 53,0000 | 643.800 |
| 02 feb 2024 | 52,0000 | 53,0000 | 52,0000 | 53,0000 | 53,0000 | 1.222.300 |
| 01 feb 2024 | 53,0000 | 54,0000 | 52,0000 | 53,0000 | 53,0000 | 1.019.300 |
| 31 gen 2024 | 48,0000 | 53,0000 | 48,0000 | 53,0000 | 53,0000 | 249.500 |
| 30 gen 2024 | 52,0000 | 54,0000 | 52,0000 | 53,0000 | 53,0000 | 2.080.300 |
| 29 gen 2024 | 53,0000 | 54,0000 | 52,0000 | 53,0000 | 53,0000 | 1.094.600 |
| 26 gen 2024 | 53,0000 | 54,0000 | 52,0000 | 54,0000 | 54,0000 | 810.400 |
| 25 gen 2024 | 53,0000 | 54,0000 | 53,0000 | 53,0000 | 53,0000 | 605.200 |
| 24 gen 2024 | 53,0000 | 55,0000 | 52,0000 | 53,0000 | 53,0000 | 901.600 |
| 23 gen 2024 | 54,0000 | 54,0000 | 53,0000 | 54,0000 | 54,0000 | 4.925.200 |
| 22 gen 2024 | 55,0000 | 55,0000 | 53,0000 | 54,0000 | 54,0000 | 995.500 |
| 19 gen 2024 | 53,0000 | 56,0000 | 52,0000 | 55,0000 | 55,0000 | 5.237.900 |
| 18 gen 2024 | 54,0000 | 55,0000 | 53,0000 | 53,0000 | 53,0000 | 978.500 |
| 17 gen 2024 | 54,0000 | 54,0000 | 53,0000 | 54,0000 | 54,0000 | 1.179.000 |
| 16 gen 2024 | 54,0000 | 55,0000 | 53,0000 | 54,0000 | 54,0000 | 1.282.200 |
| 15 gen 2024 | 54,0000 | 54,0000 | 54,0000 | 54,0000 | 54,0000 | - |
| *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.