Italia markets open in 6 hours 52 minutes

PT. Mandom Indonesia Tbk (TCID.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
2.650,00-10,00 (-0,38%)
Alla chiusura: 09:45AM WIB
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20242.560,002.650,002.560,002.650,002.650,00600
08 mag 20242.660,002.660,002.660,002.660,002.660,00-
07 mag 20242.610,002.660,002.610,002.660,002.660,005.200
06 mag 20242.600,002.620,002.600,002.620,002.620,004.600
03 mag 20242.600,002.620,002.590,002.620,002.620,003.300
02 mag 20242.610,002.660,002.600,002.650,002.650,0042.200
30 apr 20242.660,002.670,002.660,002.660,002.660,001.900
29 apr 20242.700,002.710,002.660,002.660,002.660,0011.700
26 apr 20242.780,002.780,002.700,002.780,002.780,008.300
25 apr 20242.780,002.780,002.780,002.780,002.780,00-
24 apr 20242.720,002.780,002.700,002.780,002.780,004.800
23 apr 20242.780,002.780,002.780,002.780,002.780,002.200
22 apr 20242.760,002.770,002.750,002.770,002.770,003.300
19 apr 20242.760,002.760,002.760,002.760,002.760,00200
18 apr 20242.760,002.760,002.740,002.760,002.760,0016.700
17 apr 20242.750,002.800,002.750,002.760,002.760,0091.000
16 apr 20242.750,002.780,002.700,002.780,002.780,008.400
05 apr 20242.740,002.740,002.740,002.740,002.740,00-
04 apr 20242.710,002.740,002.700,002.740,002.740,004.800
03 apr 20242.750,002.750,002.750,002.750,002.750,00200
02 apr 20242.710,002.710,002.710,002.710,002.710,00200
01 apr 20242.700,002.710,002.700,002.700,002.700,0017.400
28 mar 20242.800,002.800,002.730,002.730,002.730,00400
27 mar 20242.770,002.780,002.720,002.780,002.780,002.900
26 mar 20242.790,002.790,002.790,002.790,002.790,002.200
25 mar 20242.800,002.800,002.800,002.800,002.800,00-
22 mar 20242.800,002.800,002.800,002.800,002.800,00-
21 mar 20242.900,002.900,002.710,002.800,002.800,009.600
20 mar 20242.840,002.840,002.800,002.800,002.800,001.500
19 mar 20242.720,002.880,002.720,002.840,002.840,0041.100
18 mar 20242.730,002.730,002.700,002.700,002.700,0042.500
15 mar 20242.720,002.750,002.700,002.700,002.700,0081.100
14 mar 20242.720,002.750,002.720,002.750,002.750,00600
13 mar 20242.800,002.800,002.730,002.760,002.760,009.800
08 mar 20242.780,002.780,002.740,002.750,002.750,0015.800
07 mar 20242.760,002.800,002.760,002.790,002.790,0011.300
06 mar 20242.800,002.800,002.800,002.800,002.800,001.000
05 mar 20242.790,002.800,002.790,002.800,002.800,001.300
04 mar 20242.800,002.810,002.750,002.790,002.790,006.400
01 mar 20242.750,002.750,002.750,002.750,002.750,00800
29 feb 20242.810,002.910,002.700,002.700,002.700,0016.000
28 feb 20242.820,002.820,002.700,002.710,002.710,0015.200
27 feb 20242.820,002.820,002.750,002.760,002.760,001.300
26 feb 20242.820,002.820,002.800,002.800,002.800,00600
23 feb 20242.790,002.800,002.750,002.800,002.800,0019.100
22 feb 20242.790,002.850,002.700,002.790,002.790,0021.300
21 feb 20242.700,002.790,002.700,002.790,002.790,001.100
20 feb 20242.790,002.790,002.700,002.700,002.700,001.100
19 feb 20242.720,002.720,002.720,002.720,002.720,00100
16 feb 20242.800,002.800,002.720,002.720,002.720,00200
15 feb 20242.770,002.770,002.720,002.770,002.770,002.700
13 feb 20242.780,002.780,002.780,002.780,002.780,00-
12 feb 20242.730,002.780,002.730,002.780,002.780,0010.300
07 feb 20242.680,002.730,002.680,002.730,002.730,002.200
06 feb 20242.680,002.680,002.670,002.680,002.680,008.100
05 feb 20242.690,002.690,002.680,002.680,002.680,002.000
02 feb 20242.690,002.780,002.670,002.670,002.670,002.700
01 feb 20242.630,002.630,002.630,002.630,002.630,00-
31 gen 20242.630,002.630,002.630,002.630,002.630,00100
30 gen 20242.630,002.660,002.630,002.660,002.660,002.000
29 gen 20242.720,002.720,002.620,002.620,002.620,0010.700
26 gen 20242.630,002.740,002.630,002.720,002.720,002.200
25 gen 20242.800,002.800,002.600,002.630,002.630,0027.500
24 gen 20242.940,003.080,002.630,002.660,002.660,0089.900
23 gen 20243.130,003.150,003.000,003.100,003.100,002.200
22 gen 20243.100,003.200,003.100,003.130,003.130,006.300
19 gen 20243.090,003.500,002.660,003.080,003.080,00111.000
18 gen 20243.090,003.090,003.090,003.090,003.090,00-
17 gen 20243.100,003.100,003.090,003.090,003.090,002.400
16 gen 20243.060,003.100,002.800,003.050,003.050,004.700
15 gen 20242.770,003.140,002.620,003.020,003.020,0016.400
12 gen 20242.700,003.300,002.690,003.290,003.290,0060.800
11 gen 20242.700,002.700,002.700,002.700,002.700,00-
10 gen 20242.740,002.740,002.700,002.700,002.700,001.300
09 gen 20242.700,002.740,002.700,002.740,002.740,0017.300
08 gen 20242.700,002.700,002.660,002.660,002.660,0069.900
05 gen 20242.700,002.700,002.700,002.700,002.700,001.000
04 gen 20242.700,002.700,002.700,002.700,002.700,00600
03 gen 20242.680,002.680,002.680,002.680,002.680,0010.100
02 gen 20242.680,002.680,002.680,002.680,002.680,00100
29 dic 20232.730,002.730,002.730,002.730,002.730,00-
28 dic 20232.730,002.730,002.730,002.730,002.730,00200
27 dic 20232.680,002.730,002.670,002.730,002.730,007.200
22 dic 20232.740,002.740,002.740,002.740,002.740,00100
21 dic 20232.710,002.710,002.710,002.710,002.710,00400
20 dic 20232.750,002.750,002.750,002.750,002.750,00100
19 dic 20232.740,002.740,002.740,002.740,002.740,00100
18 dic 20232.700,002.700,002.700,002.700,002.700,00400
15 dic 20232.750,002.750,002.750,002.750,002.750,00100
14 dic 20232.700,002.700,002.700,002.700,002.700,00200
13 dic 20232.700,002.700,002.700,002.700,002.700,00-
12 dic 20232.660,002.700,002.650,002.700,002.700,004.300
11 dic 20232.750,002.750,002.700,002.700,002.700,001.800
08 dic 20232.750,002.750,002.750,002.750,002.750,001.200
07 dic 20232.750,002.750,002.700,002.700,002.700,001.700
06 dic 20232.720,002.750,002.720,002.750,002.750,004.200
05 dic 20232.700,002.720,002.660,002.720,002.720,00500
04 dic 20232.680,002.740,002.660,002.700,002.700,001.000
01 dic 20232.740,002.740,002.690,002.690,002.690,00300
30 nov 20232.750,002.750,002.690,002.740,002.740,00600
*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...