La bourse est fermée
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0861 +0,0012 (+0,11 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 351,83 +971,95 (+1,53 %)
PT Maxindo Karya Anugerah Tbk (MAXI.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À la clôture : 09:36AM WIB
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 27 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 22 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 014 600 |
| 21 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 573 100 |
| 20 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 10 500 |
| 17 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 500 |
| 16 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 700 |
| 15 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 100 |
| 14 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 200 |
| 13 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 300 |
| 08 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 700 |
| 07 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 900 |
| 06 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 200 |
| 03 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 700 |
| 02 mai 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 459 800 |
| 30 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 400 |
| 29 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 600 |
| 26 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 8 700 |
| 25 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 776 300 |
| 24 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 845 100 |
| 23 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 700 |
| 22 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 400 |
| 19 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 400 |
| 18 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 996 600 |
| 17 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 000 |
| 16 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 866 700 |
| 05 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 300 |
| 04 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 14 100 |
| 03 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 428 100 |
| 02 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 423 800 |
| 01 avr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 5 633 200 |
| 28 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 3 500 |
| 27 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 014 100 |
| 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 | 700 |
| 21 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 150 000 |
| 20 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 7 633 800 |
| 19 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 271 600 |
| 18 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 169 700 |
| 15 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 079 800 |
| 14 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 500 |
| 13 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 000 |
| 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 | 400 |
| 06 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 300 |
| 05 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 44 700 |
| 04 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 200 |
| 01 mars 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 67 900 |
| 29 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 900 |
| 28 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 7 000 |
| 27 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 800 |
| 26 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 200 |
| 23 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 6 200 |
| 22 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 29 900 |
| 21 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 200 |
| 20 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 100 |
| 19 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 10 000 |
| 16 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 700 |
| 15 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 100 |
| 13 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 10 500 |
| 12 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 100 |
| 07 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 200 |
| 06 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 05 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | - |
| 02 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 400 |
| 01 févr. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 000 |
| 31 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 6 300 |
| 30 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 258 200 |
| 29 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 700 |
| 26 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 3 530 600 |
| 25 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 000 |
| 24 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 4 100 |
| 23 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 100 |
| 22 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 400 |
| 19 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 131 600 |
| 18 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 474 300 |
| 17 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 8 700 |
| 16 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 2 227 200 |
| 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 | 1 800 |
| 11 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 259 100 |
| 10 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 12 600 |
| 09 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 14 600 |
| 08 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 947 400 |
| 05 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 257 000 |
| 04 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 17 200 |
| 03 janv. 2024 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 281 300 |
| 02 janv. 2024 | 51,0000 | 51,0000 | 50,0000 | 50,0000 | 50,0000 | 23 320 200 |
| 29 déc. 2023 | 50,0000 | 52,0000 | 50,0000 | 51,0000 | 51,0000 | 9 274 100 |
| 28 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 18 400 |
| 27 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 226 900 |
| 22 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 1 956 000 |
| 21 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 15 526 000 |
| 20 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 47 118 100 |
| 19 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 28 764 700 |
| 18 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 39 424 300 |
| 15 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 31 415 900 |
| 14 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 27 265 400 |
| 13 déc. 2023 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 50,0000 | 30 111 000 |
| 12 déc. 2023 | 50,0000 | 51,0000 | 50,0000 | 51,0000 | 51,0000 | 34 274 700 |
| *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...
