Marchés français ouverture 8 h 25 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0860 -0,0001 (-0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 391,50 +156,06 (+0,24 %)
PT Akbar Indo Makmur Stimec Tbk (AIMS.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À la clôture : 04:00PM WIB
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 21 mai 2024 | 380,0000 | 402,0000 | 380,0000 | 402,0000 | 402,0000 | 40 000 |
| 20 mai 2024 | 380,0000 | 380,0000 | 380,0000 | 380,0000 | 380,0000 | 42 900 |
| 17 mai 2024 | 392,0000 | 392,0000 | 388,0000 | 388,0000 | 388,0000 | 75 900 |
| 16 mai 2024 | 422,0000 | 422,0000 | 400,0000 | 400,0000 | 400,0000 | 101 600 |
| 15 mai 2024 | 430,0000 | 430,0000 | 422,0000 | 422,0000 | 422,0000 | 57 700 |
| 14 mai 2024 | 450,0000 | 450,0000 | 450,0000 | 450,0000 | 450,0000 | 43 000 |
| 13 mai 2024 | 525,0000 | 525,0000 | 500,0000 | 500,0000 | 500,0000 | 7 600 |
| 08 mai 2024 | 535,0000 | 535,0000 | 525,0000 | 525,0000 | 525,0000 | 10 900 |
| 07 mai 2024 | 505,0000 | 540,0000 | 500,0000 | 535,0000 | 535,0000 | 599 200 |
| 06 mai 2024 | 535,0000 | 535,0000 | 500,0000 | 500,0000 | 500,0000 | 9 100 |
| 03 mai 2024 | 555,0000 | 555,0000 | 545,0000 | 545,0000 | 545,0000 | 25 000 |
| 02 mai 2024 | 600,0000 | 600,0000 | 555,0000 | 555,0000 | 555,0000 | 97 400 |
| 30 avr. 2024 | 615,0000 | 615,0000 | 610,0000 | 610,0000 | 610,0000 | 4 003 700 |
| 29 avr. 2024 | 575,0000 | 620,0000 | 555,0000 | 620,0000 | 620,0000 | 4 216 300 |
| 26 avr. 2024 | 540,0000 | 610,0000 | 540,0000 | 610,0000 | 610,0000 | 4 073 900 |
| 25 avr. 2024 | 595,0000 | 600,0000 | 590,0000 | 600,0000 | 600,0000 | 3 284 000 |
| 24 avr. 2024 | 615,0000 | 650,0000 | 595,0000 | 595,0000 | 595,0000 | 3 307 700 |
| 23 avr. 2024 | 595,0000 | 595,0000 | 590,0000 | 595,0000 | 595,0000 | 3 020 800 |
| 22 avr. 2024 | 590,0000 | 590,0000 | 585,0000 | 585,0000 | 585,0000 | 4 087 700 |
| 19 avr. 2024 | 620,0000 | 620,0000 | 595,0000 | 595,0000 | 595,0000 | 4 017 400 |
| 18 avr. 2024 | 590,0000 | 635,0000 | 590,0000 | 635,0000 | 635,0000 | 4 137 400 |
| 17 avr. 2024 | 580,0000 | 580,0000 | 565,0000 | 580,0000 | 580,0000 | 3 757 600 |
| 16 avr. 2024 | 490,0000 | 530,0000 | 490,0000 | 530,0000 | 530,0000 | 134 600 |
| 05 avr. 2024 | 470,0000 | 490,0000 | 450,0000 | 490,0000 | 490,0000 | 283 500 |
| 04 avr. 2024 | 392,0000 | 450,0000 | 392,0000 | 448,0000 | 448,0000 | 2 128 900 |
| 03 avr. 2024 | 462,0000 | 480,0000 | 434,0000 | 434,0000 | 434,0000 | 344 400 |
| 02 avr. 2024 | 482,0000 | 482,0000 | 480,0000 | 480,0000 | 480,0000 | 510 300 |
| 01 avr. 2024 | 484,0000 | 484,0000 | 482,0000 | 482,0000 | 482,0000 | 927 800 |
| 28 mars 2024 | 535,0000 | 535,0000 | 535,0000 | 535,0000 | 535,0000 | 325 900 |
| 27 mars 2024 | 620,0000 | 620,0000 | 590,0000 | 590,0000 | 590,0000 | 105 800 |
| 26 mars 2024 | 650,0000 | 650,0000 | 605,0000 | 605,0000 | 605,0000 | 275 100 |
| 25 mars 2024 | 620,0000 | 620,0000 | 610,0000 | 610,0000 | 610,0000 | 6 451 600 |
| 22 mars 2024 | 550,0000 | 565,0000 | 515,0000 | 565,0000 | 565,0000 | 1 799 600 |
| 21 mars 2024 | 515,0000 | 530,0000 | 464,0000 | 515,0000 | 515,0000 | 1 690 200 |
| 20 mars 2024 | 550,0000 | 550,0000 | 500,0000 | 515,0000 | 515,0000 | 2 646 000 |
| 19 mars 2024 | 605,0000 | 605,0000 | 545,0000 | 555,0000 | 555,0000 | 3 113 900 |
| 18 mars 2024 | 675,0000 | 680,0000 | 605,0000 | 605,0000 | 605,0000 | 5 392 500 |
| 15 mars 2024 | 710,0000 | 725,0000 | 670,0000 | 670,0000 | 670,0000 | 5 989 700 |
| 14 mars 2024 | 700,0000 | 725,0000 | 665,0000 | 715,0000 | 715,0000 | 6 618 800 |
| 13 mars 2024 | 690,0000 | 755,0000 | 640,0000 | 705,0000 | 705,0000 | 3 533 400 |
| 08 mars 2024 | 780,0000 | 780,0000 | 710,0000 | 710,0000 | 710,0000 | 3 358 700 |
| 07 mars 2024 | 770,0000 | 780,0000 | 720,0000 | 760,0000 | 760,0000 | 3 574 700 |
| 06 mars 2024 | 770,0000 | 780,0000 | 700,0000 | 760,0000 | 760,0000 | 3 955 400 |
| 05 mars 2024 | 800,0000 | 820,0000 | 745,0000 | 775,0000 | 775,0000 | 4 194 700 |
| 04 mars 2024 | 830,0000 | 845,0000 | 810,0000 | 825,0000 | 825,0000 | 6 210 100 |
| 01 mars 2024 | 840,0000 | 845,0000 | 815,0000 | 830,0000 | 830,0000 | 5 601 300 |
| 29 févr. 2024 | 830,0000 | 895,0000 | 805,0000 | 840,0000 | 840,0000 | 9 980 200 |
| 28 févr. 2024 | 815,0000 | 835,0000 | 785,0000 | 830,0000 | 830,0000 | 6 933 300 |
| 27 févr. 2024 | 820,0000 | 835,0000 | 790,0000 | 820,0000 | 820,0000 | 4 214 700 |
| 26 févr. 2024 | 830,0000 | 860,0000 | 795,0000 | 820,0000 | 820,0000 | 6 123 700 |
| 23 févr. 2024 | 770,0000 | 835,0000 | 765,0000 | 830,0000 | 830,0000 | 12 958 000 |
| 22 févr. 2024 | 765,0000 | 785,0000 | 745,0000 | 770,0000 | 770,0000 | 4 759 900 |
| 21 févr. 2024 | 780,0000 | 785,0000 | 730,0000 | 770,0000 | 770,0000 | 3 578 400 |
| 20 févr. 2024 | 710,0000 | 780,0000 | 710,0000 | 775,0000 | 775,0000 | 17 311 500 |
| 19 févr. 2024 | 670,0000 | 735,0000 | 645,0000 | 710,0000 | 710,0000 | 4 414 500 |
| 16 févr. 2024 | 650,0000 | 670,0000 | 625,0000 | 670,0000 | 670,0000 | 6 596 100 |
| 15 févr. 2024 | 700,0000 | 720,0000 | 640,0000 | 670,0000 | 670,0000 | 2 525 200 |
| 13 févr. 2024 | 625,0000 | 685,0000 | 625,0000 | 670,0000 | 670,0000 | 4 048 700 |
| 12 févr. 2024 | 660,0000 | 700,0000 | 595,0000 | 670,0000 | 670,0000 | 8 148 500 |
| 07 févr. 2024 | 670,0000 | 680,0000 | 640,0000 | 660,0000 | 660,0000 | 2 617 200 |
| 06 févr. 2024 | 650,0000 | 720,0000 | 640,0000 | 670,0000 | 670,0000 | 4 913 500 |
| 05 févr. 2024 | 650,0000 | 680,0000 | 595,0000 | 660,0000 | 660,0000 | 6 841 400 |
| 02 févr. 2024 | 730,0000 | 755,0000 | 660,0000 | 660,0000 | 660,0000 | 3 530 200 |
| 01 févr. 2024 | 755,0000 | 765,0000 | 725,0000 | 730,0000 | 730,0000 | 4 991 200 |
| 31 janv. 2024 | 725,0000 | 770,0000 | 705,0000 | 745,0000 | 745,0000 | 6 098 600 |
| 30 janv. 2024 | 690,0000 | 750,0000 | 645,0000 | 720,0000 | 720,0000 | 6 675 100 |
| 29 janv. 2024 | 760,0000 | 760,0000 | 690,0000 | 690,0000 | 690,0000 | 3 440 400 |
| 26 janv. 2024 | 800,0000 | 815,0000 | 715,0000 | 760,0000 | 760,0000 | 5 553 200 |
| 25 janv. 2024 | 880,0000 | 910,0000 | 790,0000 | 790,0000 | 790,0000 | 2 710 900 |
| 24 janv. 2024 | 880,0000 | 890,0000 | 800,0000 | 860,0000 | 860,0000 | 2 456 400 |
| 23 janv. 2024 | 915,0000 | 935,0000 | 880,0000 | 885,0000 | 885,0000 | 4 471 200 |
| 22 janv. 2024 | 950,0000 | 990,0000 | 875,0000 | 915,0000 | 915,0000 | 8 148 600 |
| 19 janv. 2024 | 875,0000 | 940,0000 | 855,0000 | 900,0000 | 900,0000 | 6 796 500 |
| 18 janv. 2024 | 830,0000 | 875,0000 | 800,0000 | 855,0000 | 855,0000 | 5 560 700 |
| 17 janv. 2024 | 880,0000 | 910,0000 | 795,0000 | 830,0000 | 830,0000 | 3 999 700 |
| 16 janv. 2024 | 900,0000 | 950,0000 | 810,0000 | 880,0000 | 880,0000 | 2 198 900 |
| 15 janv. 2024 | 945,0000 | 990,0000 | 890,0000 | 900,0000 | 900,0000 | 3 424 000 |
| 12 janv. 2024 | 855,0000 | 1 035,0000 | 855,0000 | 985,0000 | 985,0000 | 5 298 800 |
| 11 janv. 2024 | 1 045,0000 | 1 045,0000 | 945,0000 | 945,0000 | 945,0000 | 3 635 700 |
| 10 janv. 2024 | 1 165,0000 | 1 165,0000 | 1 050,0000 | 1 050,0000 | 1 050,0000 | 3 172 000 |
| 09 janv. 2024 | 1 285,0000 | 1 285,0000 | 1 130,0000 | 1 165,0000 | 1 165,0000 | 4 648 000 |
| 08 janv. 2024 | 1 255,0000 | 1 365,0000 | 1 125,0000 | 1 255,0000 | 1 255,0000 | 10 498 300 |
| 05 janv. 2024 | 1 235,0000 | 1 245,0000 | 1 235,0000 | 1 245,0000 | 1 245,0000 | 1 259 100 |
| 04 janv. 2024 | 1 135,0000 | 1 135,0000 | 1 100,0000 | 1 135,0000 | 1 135,0000 | 3 576 600 |
| 03 janv. 2024 | 965,0000 | 1 035,0000 | 965,0000 | 1 035,0000 | 1 035,0000 | 4 147 900 |
| 02 janv. 2024 | 890,0000 | 945,0000 | 880,0000 | 945,0000 | 945,0000 | 6 744 500 |
| 29 déc. 2023 | 815,0000 | 860,0000 | 810,0000 | 860,0000 | 860,0000 | 4 679 000 |
| 28 déc. 2023 | 755,0000 | 785,0000 | 745,0000 | 785,0000 | 785,0000 | 2 462 000 |
| 27 déc. 2023 | 700,0000 | 715,0000 | 630,0000 | 715,0000 | 715,0000 | 1 326 700 |
| 22 déc. 2023 | 690,0000 | 745,0000 | 635,0000 | 700,0000 | 700,0000 | 2 942 900 |
| 21 déc. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 20 déc. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 19 déc. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 18 déc. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 15 déc. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 14 déc. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 13 déc. 2023 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | 705,0000 | - |
| 12 déc. 2023 | 650,0000 | 705,0000 | 620,0000 | 705,0000 | 705,0000 | 2 124 000 |
| 11 déc. 2023 | 650,0000 | 650,0000 | 650,0000 | 650,0000 | 650,0000 | - |
| 08 déc. 2023 | 605,0000 | 665,0000 | 545,0000 | 650,0000 | 650,0000 | 5 263 500 |
| *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...
