La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 352,56 +268,02 (+0,45 %)
PT Haloni Jane Tbk (HALO.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À la clôture : 04:06PM WIB
Durée:
20 juin 2023 - 20 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 19 juin 2024 | 47,0000 | 50,0000 | 47,0000 | 50,0000 | 50,0000 | 6 231 100 |
| 14 juin 2024 | 49,0000 | 49,0000 | 46,0000 | 46,0000 | 46,0000 | 4 623 500 |
| 13 juin 2024 | 45,0000 | 45,0000 | 45,0000 | 45,0000 | 45,0000 | 2 527 600 |
| 12 juin 2024 | 41,0000 | 41,0000 | 41,0000 | 41,0000 | 41,0000 | 1 429 500 |
| 11 juin 2024 | 38,0000 | 38,0000 | 38,0000 | 38,0000 | 38,0000 | 14 246 300 |
| 10 juin 2024 | 36,0000 | 36,0000 | 35,0000 | 35,0000 | 35,0000 | 1 536 900 |
| 07 juin 2024 | 35,0000 | 35,0000 | 35,0000 | 35,0000 | 35,0000 | 6 604 100 |
| 06 juin 2024 | 31,0000 | 33,0000 | 31,0000 | 33,0000 | 33,0000 | 7 026 400 |
| 05 juin 2024 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | 8 470 800 |
| 04 juin 2024 | 37,0000 | 38,0000 | 37,0000 | 37,0000 | 37,0000 | 32 228 600 |
| 03 juin 2024 | 41,0000 | 41,0000 | 41,0000 | 41,0000 | 41,0000 | 2 122 000 |
| 31 mai 2024 | 45,0000 | 45,0000 | 45,0000 | 45,0000 | 45,0000 | 5 276 700 |
| 30 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 200 |
| 29 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 600 |
| 28 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 105 600 |
| 27 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 76 300 |
| 22 mai 2024 | 51,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | 8 793 200 |
| 21 mai 2024 | 50,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 42 079 200 |
| 20 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 435 300 |
| 17 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 847 400 |
| 16 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 860 800 |
| 15 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 083 200 |
| 14 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 041 100 |
| 13 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 919 100 |
| 08 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 747 400 |
| 07 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 417 500 |
| 06 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 143 100 |
| 03 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 108 600 |
| 02 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 540 700 |
| 30 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 467 700 |
| 29 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 781 100 |
| 26 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 445 000 |
| 25 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 426 300 |
| 24 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 521 400 |
| 23 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 12 500 |
| 22 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 373 600 |
| 19 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 775 700 |
| 18 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 3 136 900 |
| 17 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 492 900 |
| 16 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 112 200 |
| 05 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 351 700 |
| 04 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 14 000 |
| 03 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 20 400 |
| 02 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 20 200 |
| 01 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 300 |
| 28 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 8 000 |
| 27 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 19 500 |
| 26 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | - |
| 25 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | - |
| 22 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 180 000 |
| 21 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 33 500 |
| 20 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 38 400 |
| 19 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 126 200 |
| 18 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 390 400 |
| 15 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 20 500 |
| 14 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 110 900 |
| 13 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 934 400 |
| 08 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 17 300 |
| 07 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 20 700 |
| 06 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 430 100 |
| 05 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 273 600 |
| 04 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 58 000 |
| 01 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 627 900 |
| 29 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 16 500 |
| 28 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 23 700 |
| 27 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 17 500 |
| 26 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 60 400 |
| 23 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 541 700 |
| 22 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 482 900 |
| 21 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 687 700 |
| 20 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 381 100 |
| 19 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 987 600 |
| 16 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 653 900 |
| 15 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 480 400 |
| 13 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 260 500 |
| 12 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 727 600 |
| 07 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 720 900 |
| 06 févr. 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 3 610 000 |
| 05 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 890 700 |
| 02 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 102 300 |
| 01 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 500 |
| 31 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 487 400 |
| 30 janv. 2024 | 50,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | 17 935 100 |
| 29 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 121 000 |
| 26 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 110 100 |
| 25 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 617 400 |
| 24 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 110 100 |
| 23 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 73 600 |
| 22 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 286 600 |
| 19 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 6 100 |
| 18 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 871 100 |
| 17 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 291 700 |
| 16 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 122 600 |
| 15 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | - |
| 12 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 225 600 |
| 11 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 345 700 |
| 10 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 36 300 |
| 09 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 393 200 |
| 08 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 287 000 |
| 05 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 222 600 |
| *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...
