La bourse est fermée

PT Techno9 Indonesia Tbk (NINE.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
0,0000-6,0000 (-100,00 %)
À la clôture : 04:00PM WIB
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20245,00007,00005,00006,00006,00001 857 600
20 juin 20246,00007,00005,00006,00006,00003 184 900
19 juin 20245,00006,00005,00006,00006,000082 300
14 juin 20245,00006,00005,00006,00006,0000384 300
13 juin 20245,00006,00005,00006,00006,00001 322 900
12 juin 20246,00006,00005,00006,00006,0000745 200
11 juin 20246,00006,00005,00005,00005,0000166 200
10 juin 20246,00007,00005,00006,00006,00003 335 000
07 juin 20245,00006,00005,00006,00006,000010 794 800
06 juin 20246,00006,00005,00005,00005,00003 559 600
05 juin 20246,00006,00005,00006,00006,00001 341 500
04 juin 20246,00006,00005,00006,00006,00002 121 800
03 juin 20246,00006,00005,00006,00006,00001 135 300
31 mai 20246,00006,00005,00006,00006,0000476 600
30 mai 20246,00006,00005,00006,00006,0000422 000
29 mai 20245,00006,00005,00006,00006,0000675 200
28 mai 20245,00006,00005,00006,00006,0000182 200
27 mai 20246,00006,00005,00006,00006,00002 131 500
22 mai 20246,00006,00005,00006,00006,00001 927 900
21 mai 20246,00006,00005,00006,00006,0000745 700
20 mai 20246,00006,00005,00006,00006,00002 803 400
17 mai 20246,00006,00005,00006,00006,0000700 700
16 mai 20246,00006,00005,00006,00006,0000869 500
15 mai 20246,00006,00005,00006,00006,00001 350 200
14 mai 20246,00006,00005,00006,00006,0000174 300
13 mai 20246,00006,00005,00006,00006,0000250 700
08 mai 20246,00006,00005,00006,00006,0000546 000
07 mai 20246,00006,00005,00006,00006,0000672 000
06 mai 20246,00006,00005,00006,00006,0000222 400
03 mai 20246,00006,00005,00005,00005,00002 626 400
02 mai 20246,00006,00005,00005,00005,00001 774 200
30 avr. 20246,00006,00005,00006,00006,00001 998 600
29 avr. 20245,00006,00005,00006,00006,00001 874 400
26 avr. 20245,00006,00005,00005,00005,0000639 100
25 avr. 20246,00006,00005,00005,00005,00001 107 500
24 avr. 20244,00006,00004,00005,00005,00002 724 600
23 avr. 20244,00005,00004,00005,00005,0000472 900
22 avr. 20244,00005,00004,00005,00005,00001 129 300
19 avr. 20244,00005,00004,00005,00005,00003 190 400
18 avr. 20245,00005,00004,00005,00005,00001 945 500
17 avr. 20246,00006,00004,00005,00005,00008 319 400
16 avr. 20246,00006,00005,00005,00005,0000745 100
05 avr. 20246,00006,00005,00006,00006,0000231 600
04 avr. 20246,00006,00005,00006,00006,0000598 000
03 avr. 20245,00006,00005,00006,00006,0000677 200
02 avr. 20246,00006,00005,00006,00006,00002 058 500
01 avr. 20246,00007,00005,00006,00006,00001 870 300
28 mars 20247,00007,00006,00006,00006,0000315 800
27 mars 20247,00007,00006,00007,00007,00001 617 200
26 mars 20247,00007,00007,00007,00007,0000-
25 mars 20247,00007,00007,00007,00007,0000-
22 mars 20247,00007,00006,00007,00007,00001 776 700
21 mars 20247,00007,00006,00007,00007,00001 461 800
20 mars 20247,00007,00006,00006,00006,00004 060 100
19 mars 20247,00007,00006,00006,00006,00003 077 800
18 mars 20247,00007,00006,00006,00006,00002 117 300
15 mars 20247,00007,00005,00006,00006,00006 010 900
14 mars 20248,00008,00006,00006,00006,000018 642 900
13 mars 20248,00008,00007,00007,00007,00009 329 700
08 mars 20248,00008,00007,00008,00008,00003 624 400
07 mars 20248,00008,00007,00008,00008,00001 210 600
06 mars 20248,00008,00007,00007,00007,00008 344 100
05 mars 20248,00008,00007,00008,00008,0000228 600
04 mars 20248,00008,00007,00008,00008,0000471 700
01 mars 20247,00009,00007,00007,00007,000016 766 900
29 févr. 20249,00009,00008,00008,00008,00002 048 800
28 févr. 20247,00009,00007,00009,00009,00002 299 300
27 févr. 20248,00009,00007,00008,00008,00006 045 300
26 févr. 20247,00009,00007,00009,00009,00001 110 500
23 févr. 20247,00008,00007,00008,00008,00002 816 600
22 févr. 20249,00009,00007,00007,00007,0000199 700
21 févr. 20249,00009,00008,00008,00008,00001 180 400
20 févr. 20247,00009,00007,00009,00009,00001 088 200
19 févr. 20249,00009,00008,00008,00008,00004 567 500
16 févr. 20249,00009,00008,00009,00009,00001 416 200
15 févr. 20248,00009,00007,00008,00008,00004 789 700
13 févr. 20249,00009,00008,00008,00008,00005 899 200
12 févr. 20249,00009,00008,00009,00009,00002 612 900
07 févr. 20248,000010,00008,00009,00009,00007 993 600
06 févr. 20248,000010,00008,00009,00009,00001 232 200
05 févr. 202410,000010,00009,00009,00009,00005 635 800
02 févr. 20249,000010,00009,000010,000010,00001 237 400
01 févr. 20249,000010,00009,000010,000010,00001 490 400
31 janv. 202410,000010,00009,000010,000010,00001 878 900
30 janv. 20249,000010,00009,000010,000010,00003 167 700
29 janv. 20249,000011,00009,000010,000010,00002 892 800
26 janv. 202410,000012,000010,000010,000010,00008 724 900
25 janv. 202410,000012,000010,000011,000011,00002 064 900
24 janv. 202411,000012,000011,000011,000011,0000758 100
23 janv. 202411,000012,000010,000012,000012,00004 250 700
22 janv. 202412,000012,000011,000011,000011,00006 572 500
19 janv. 202412,000012,000011,000012,000012,00001 998 000
18 janv. 202412,000012,000010,000012,000012,00006 150 200
17 janv. 202411,000011,000010,000011,000011,000011 437 700
16 janv. 20248,000010,00008,000010,000010,000013 630 700
15 janv. 20248,00008,00008,00008,00008,0000-
12 janv. 20248,00009,00008,00008,00008,00001 014 500
11 janv. 20249,00009,00008,00009,00009,0000389 000
10 janv. 20248,00009,00008,00009,00009,0000493 200
09 janv. 20248,00009,00008,00009,00009,00008 087 800
*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...