Marchés français ouverture 7 h 56 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 882,73 -2 584,62 (-4,58 %)
PT Indo Pureco Pratama Tbk (IPPE.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À la clôture : 04:14PM WIB
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 30 avr. 2024 | 10,0000 | 11,0000 | 10,0000 | 11,0000 | 11,0000 | 31 054 000 |
| 29 avr. 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 12 148 900 |
| 26 avr. 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 3 859 200 |
| 25 avr. 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 2 884 900 |
| 24 avr. 2024 | 13,0000 | 13,0000 | 13,0000 | 13,0000 | 13,0000 | 1 492 100 |
| 23 avr. 2024 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | 14,0000 | 22 478 300 |
| 22 avr. 2024 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 262 800 |
| 19 avr. 2024 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 16,0000 | 71 800 |
| 18 avr. 2024 | 17,0000 | 17,0000 | 17,0000 | 17,0000 | 17,0000 | 175 600 |
| 17 avr. 2024 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 36 875 500 |
| 16 avr. 2024 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | 20,0000 | 205 500 |
| 05 avr. 2024 | 22,0000 | 22,0000 | 22,0000 | 22,0000 | 22,0000 | 143 800 |
| 04 avr. 2024 | 24,0000 | 24,0000 | 24,0000 | 24,0000 | 24,0000 | 158 200 |
| 03 avr. 2024 | 26,0000 | 26,0000 | 26,0000 | 26,0000 | 26,0000 | 261 400 |
| 02 avr. 2024 | 28,0000 | 28,0000 | 28,0000 | 28,0000 | 28,0000 | 359 200 |
| 01 avr. 2024 | 31,0000 | 31,0000 | 31,0000 | 31,0000 | 31,0000 | 292 400 |
| 28 mars 2024 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | 34,0000 | 174 900 |
| 27 mars 2024 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 37,0000 | 87 400 |
| 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 | 300 |
| 21 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 200 |
| 20 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 300 |
| 19 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 300 |
| 18 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 3 400 |
| 15 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 200 |
| 14 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 800 |
| 13 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 100 |
| 08 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 100 |
| 07 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 700 |
| 06 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 200 |
| 05 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 10 200 |
| 04 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 000 |
| 01 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 800 |
| 29 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | - |
| 28 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 27 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 100 |
| 26 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 10 300 |
| 23 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | - |
| 22 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 3 400 |
| 21 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 700 |
| 20 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 19 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 500 |
| 16 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 500 |
| 15 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 13 700 |
| 13 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 800 |
| 12 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 07 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 06 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | - |
| 05 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 9 500 |
| 02 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 12 000 |
| 01 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 400 |
| 31 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 600 |
| 30 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 29 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 200 |
| 26 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 600 |
| 25 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 102 200 |
| 24 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 500 |
| 23 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 000 |
| 22 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 229 200 |
| 19 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 300 |
| 18 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 400 |
| 17 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 3 800 |
| 16 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 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 | 600 |
| 11 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 700 |
| 10 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 300 |
| 09 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 5 200 |
| 08 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 176 000 |
| 05 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 3 100 |
| 04 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 300 |
| 03 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 7 700 |
| 02 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 500 |
| 29 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 9 000 |
| 28 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 900 |
| 27 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 22 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 56 900 |
| 21 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 300 |
| 20 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 19 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 000 |
| 18 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 21 200 |
| 15 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 164 500 |
| 14 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 6 200 |
| 13 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 22 800 |
| 12 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 8 700 |
| 11 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 8 400 |
| 08 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 13 300 |
| 07 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 100 |
| 06 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 14 700 |
| 05 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 6 800 |
| 04 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 420 300 |
| 01 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 34 200 |
| 30 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 100 |
| 29 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 12 100 |
| 28 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 5 500 |
| 27 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 300 |
| 24 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 7 500 |
| 23 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 600 |
| 22 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 45 000 |
| *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...
