La bourse ferme dans 5 h 36 min

PT Akasha Wira International Tbk (ADES.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
10 000,00+50,00 (+0,50 %)
À la clôture : 04:00PM WIB
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20249 950,0010 000,009 950,0010 000,0010 000,0018 200
20 mai 20249 950,009 950,009 950,009 950,009 950,0036 200
17 mai 20249 925,009 950,009 925,009 950,009 950,0026 000
16 mai 20249 925,009 925,009 900,009 925,009 925,0059 600
15 mai 202410 125,0010 125,0010 100,0010 100,0010 100,0023 300
14 mai 202410 200,0010 200,0010 125,0010 125,0010 125,0019 800
13 mai 202410 200,0010 225,0010 175,0010 225,0010 225,0028 200
08 mai 202410 275,0010 275,0010 200,0010 200,0010 200,0019 900
07 mai 202410 325,0010 325,0010 300,0010 300,0010 300,0065 400
06 mai 20249 925,0010 300,009 925,0010 300,0010 300,0065 800
03 mai 202410 000,0010 000,009 925,009 925,009 925,0050 800
02 mai 202410 375,0010 375,0010 075,0010 075,0010 075,0035 500
30 avr. 202410 625,0010 625,0010 500,0010 500,0010 500,00127 000
29 avr. 20249 100,009 675,009 075,009 675,009 675,0051 900
26 avr. 20249 125,009 125,009 100,009 100,009 100,003 700
25 avr. 20249 100,009 125,009 100,009 125,009 125,0031 800
24 avr. 20249 100,009 100,009 100,009 100,009 100,0027 500
23 avr. 20249 075,009 100,009 075,009 100,009 100,0028 400
22 avr. 20248 975,009 075,008 975,009 075,009 075,0023 100
19 avr. 20249 150,009 150,009 125,009 125,009 125,0018 900
18 avr. 20249 250,009 250,009 225,009 225,009 225,006 800
17 avr. 20249 350,009 350,009 275,009 275,009 275,0016 100
16 avr. 20249 575,009 575,009 425,009 425,009 425,0030 500
05 avr. 20249 625,009 625,009 600,009 600,009 600,0010 000
04 avr. 20249 575,009 675,009 575,009 650,009 650,0047 900
03 avr. 20249 650,009 650,009 575,009 575,009 575,0025 600
02 avr. 20249 550,009 650,009 550,009 650,009 650,0038 500
01 avr. 20249 150,009 400,009 150,009 400,009 400,0042 100
28 mars 20249 100,009 100,009 100,009 100,009 100,00146 200
27 mars 20249 100,009 100,009 100,009 100,009 100,00120 600
26 mars 20249 500,009 500,009 125,009 125,009 125,0076 200
25 mars 20249 600,009 600,009 550,009 550,009 550,0018 600
22 mars 20249 700,009 825,009 625,009 800,009 800,0034 100
21 mars 20249 725,009 850,009 650,009 700,009 700,0036 400
20 mars 20249 600,009 850,009 600,009 700,009 700,0052 700
19 mars 20249 500,009 700,009 500,009 600,009 600,0029 600
18 mars 20249 875,009 875,009 450,009 450,009 450,00233 300
15 mars 20249 950,009 950,009 675,009 875,009 875,00152 100
14 mars 202410 025,0010 050,009 850,009 950,009 950,0080 900
13 mars 202410 300,0010 300,009 825,009 950,009 950,00399 000
08 mars 202410 000,0010 775,009 950,0010 025,0010 025,00121 600
07 mars 202410 100,0010 200,009 975,0010 000,0010 000,0018 400
06 mars 202410 150,0010 175,009 975,0010 100,0010 100,00108 700
05 mars 20249 975,0010 175,009 950,0010 025,0010 025,00117 100
04 mars 202410 700,0010 775,009 950,009 975,009 975,00311 800
01 mars 202410 500,0010 800,0010 500,0010 675,0010 675,0031 900
29 févr. 202410 950,0010 950,0010 500,0010 700,0010 700,0030 700
28 févr. 202410 275,0011 000,0010 250,0010 950,0010 950,00100 900
27 févr. 202410 775,0010 775,0010 200,0010 200,0010 200,0049 700
26 févr. 202410 400,0010 800,0010 100,0010 550,0010 550,0036 700
23 févr. 202410 700,0010 900,0010 400,0010 400,0010 400,0022 200
22 févr. 202410 600,0010 675,0010 600,0010 600,0010 600,009 700
21 févr. 202410 600,0010 775,0010 575,0010 600,0010 600,0093 400
20 févr. 202411 050,0011 400,0010 525,0010 600,0010 600,0085 500
19 févr. 202410 050,0011 050,0010 050,0011 050,0011 050,00541 400
16 févr. 20249 425,0010 275,009 425,0010 050,0010 050,00181 000
15 févr. 20249 150,009 350,009 150,009 350,009 350,0025 900
13 févr. 20249 150,009 275,009 125,009 150,009 150,0055 600
12 févr. 20249 175,009 200,009 150,009 150,009 150,0023 100
07 févr. 20249 100,009 175,009 050,009 175,009 175,0040 100
06 févr. 20249 100,009 200,009 025,009 125,009 125,0036 700
05 févr. 20249 075,009 225,009 050,009 100,009 100,0054 600
02 févr. 20249 125,009 125,009 025,009 075,009 075,0030 900
01 févr. 20249 175,009 175,009 000,009 125,009 125,0069 500
31 janv. 20248 950,009 175,008 950,009 150,009 150,00185 100
30 janv. 20249 275,009 300,008 975,009 000,009 000,00789 800
29 janv. 20249 400,009 475,009 250,009 300,009 300,0092 000
26 janv. 20249 525,009 550,009 400,009 400,009 400,0016 600
25 janv. 20249 450,009 575,009 425,009 550,009 550,0054 200
24 janv. 20249 500,009 950,009 325,009 450,009 450,00236 500
23 janv. 20249 500,009 600,009 425,009 450,009 450,0024 000
22 janv. 20249 550,009 650,009 475,009 500,009 500,00139 100
19 janv. 20249 650,009 725,009 500,009 550,009 550,00195 600
18 janv. 20249 600,009 675,009 500,009 500,009 500,0046 000
17 janv. 20249 575,009 600,009 550,009 600,009 600,0020 300
16 janv. 20249 550,009 600,009 500,009 525,009 525,0047 800
15 janv. 20249 500,009 500,009 500,009 500,009 500,00-
12 janv. 20249 500,009 550,009 425,009 500,009 500,0061 700
11 janv. 20249 650,009 650,009 450,009 500,009 500,00184 400
10 janv. 20249 675,009 800,009 525,009 650,009 650,0043 200
09 janv. 20249 725,009 800,009 500,009 675,009 675,00152 300
08 janv. 20249 800,009 800,009 500,009 725,009 725,00153 000
05 janv. 20249 675,009 825,009 600,009 800,009 800,00144 200
04 janv. 20249 700,009 700,009 550,009 650,009 650,0058 600
03 janv. 20249 725,009 775,009 600,009 700,009 700,0038 500
02 janv. 20249 750,009 900,009 475,009 700,009 700,0040 600
29 déc. 20239 750,009 900,009 600,009 675,009 675,0058 900
28 déc. 20239 600,0010 275,009 500,009 750,009 750,00159 600
27 déc. 20239 300,0010 450,009 250,009 700,009 700,00154 900
22 déc. 20239 100,009 375,009 100,009 375,009 375,0066 900
21 déc. 20239 450,009 475,009 250,009 275,009 275,0079 500
20 déc. 20239 475,009 500,009 325,009 450,009 450,0042 800
19 déc. 20239 475,009 500,009 275,009 475,009 475,0040 500
18 déc. 20239 400,009 700,009 275,009 475,009 475,00109 400
15 déc. 20239 450,009 550,009 275,009 375,009 375,00126 800
14 déc. 20239 350,009 475,009 200,009 325,009 325,00132 600
13 déc. 20239 400,009 400,009 150,009 325,009 325,0071 700
12 déc. 20239 475,009 475,009 200,009 400,009 400,00300 400
11 déc. 20239 450,009 700,009 300,009 475,009 475,00201 800
08 déc. 20239 800,009 850,009 400,009 450,009 450,00217 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...