Marchés français ouverture 6 h 25 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0003 (+0,03 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 864,24 +854,30 (+1,58 %)
PT Aviana Sinar Abadi Tbk (IRSX.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À la clôture : 02:46PM WIB
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 200 |
| 30 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 000 |
| 29 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 120 400 |
| 26 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 40 600 |
| 25 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 000 |
| 24 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 400 |
| 23 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 300 |
| 22 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 10 100 |
| 19 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 21 700 |
| 18 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 000 |
| 17 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 3 800 |
| 16 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 7 500 |
| 05 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 102 100 |
| 04 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 3 696 400 |
| 03 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 20 800 |
| 02 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 549 400 |
| 01 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 11 900 |
| 28 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 13 700 |
| 27 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 10 600 |
| 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 | 11 600 |
| 21 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 7 100 |
| 20 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 18 200 |
| 19 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 14 600 |
| 18 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 19 300 |
| 15 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 742 100 |
| 14 mars 2024 | 50,0000 | 53,0000 | 50,0000 | 50,0000 | 50,0000 | 82 435 800 |
| 13 mars 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 13 513 500 |
| 08 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 400 |
| 07 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 300 |
| 06 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 100 |
| 05 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 200 |
| 04 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 100 |
| 01 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 20 300 |
| 29 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 5 200 |
| 28 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 13 000 |
| 27 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 8 600 |
| 26 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 700 |
| 23 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 20 800 |
| 22 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 14 600 |
| 21 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 300 |
| 20 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 7 900 |
| 19 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 306 000 |
| 16 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 300 |
| 15 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 940 200 |
| 13 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 16 600 |
| 12 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 14 800 |
| 07 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 18 900 |
| 06 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 64 600 |
| 05 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 10 400 |
| 02 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 111 500 |
| 01 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 136 900 |
| 31 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 20 500 |
| 30 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 700 |
| 29 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 22 800 |
| 26 janv. 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 3 724 000 |
| 25 janv. 2024 | 50,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 66 615 600 |
| 24 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 21 800 |
| 23 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 38 100 |
| 22 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 40 700 |
| 19 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 304 600 |
| 18 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 193 200 |
| 17 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 72 000 |
| 16 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 156 800 |
| 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 | 539 200 |
| 11 janv. 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 3 051 100 |
| 10 janv. 2024 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 2 966 400 |
| 09 janv. 2024 | 51,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | 34 323 700 |
| 08 janv. 2024 | 50,0000 | 53,0000 | 50,0000 | 51,0000 | 51,0000 | 164 772 200 |
| 05 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 335 800 |
| 04 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 173 300 |
| 03 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 131 100 |
| 02 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 367 500 |
| 29 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 069 900 |
| 28 déc. 2023 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 26 130 000 |
| 27 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 120 300 |
| 22 déc. 2023 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 1 689 600 |
| 21 déc. 2023 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 5 067 900 |
| 20 déc. 2023 | 50,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 14 140 300 |
| 19 déc. 2023 | 51,0000 | 53,0000 | 50,0000 | 50,0000 | 50,0000 | 147 354 500 |
| 18 déc. 2023 | 51,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | 19 319 600 |
| 15 déc. 2023 | 52,0000 | 53,0000 | 50,0000 | 51,0000 | 51,0000 | 12 261 700 |
| 14 déc. 2023 | 54,0000 | 54,0000 | 51,0000 | 53,0000 | 53,0000 | 128 704 500 |
| 13 déc. 2023 | 54,0000 | 56,0000 | 53,0000 | 54,0000 | 54,0000 | 141 557 500 |
| 12 déc. 2023 | 54,0000 | 56,0000 | 51,0000 | 55,0000 | 55,0000 | 116 350 500 |
| 11 déc. 2023 | 50,0000 | 56,0000 | 50,0000 | 53,0000 | 53,0000 | 116 008 200 |
| 08 déc. 2023 | 52,0000 | 52,0000 | 50,0000 | 50,0000 | 50,0000 | 16 702 100 |
| 07 déc. 2023 | 50,0000 | 55,0000 | 50,0000 | 51,0000 | 51,0000 | 192 830 600 |
| 06 déc. 2023 | 53,0000 | 53,0000 | 50,0000 | 50,0000 | 50,0000 | 103 440 500 |
| 05 déc. 2023 | 54,0000 | 55,0000 | 51,0000 | 52,0000 | 52,0000 | 24 861 900 |
| 04 déc. 2023 | 55,0000 | 57,0000 | 50,0000 | 54,0000 | 54,0000 | 168 100 900 |
| 01 déc. 2023 | 52,0000 | 62,0000 | 52,0000 | 55,0000 | 55,0000 | 78 627 600 |
| 30 nov. 2023 | 62,0000 | 63,0000 | 55,0000 | 60,0000 | 60,0000 | 475 430 600 |
| 29 nov. 2023 | 50,0000 | 65,0000 | 50,0000 | 60,0000 | 60,0000 | 1 028 724 100 |
| 28 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 20 292 000 |
| 27 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 17 980 300 |
| 24 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 5 030 600 |
| 23 nov. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 445 500 |
| *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...
