La bourse est fermée
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 205,66 +3 176,69 (+5,21 %)
PT Famon Awal Bros Sedaya Tbk (PRAY.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À la clôture : 03:46PM WIB
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 20 mai 2024 | 665,0000 | 665,0000 | 660,0000 | 665,0000 | 665,0000 | 5 800 |
| 17 mai 2024 | 660,0000 | 665,0000 | 655,0000 | 660,0000 | 660,0000 | 6 000 |
| 16 mai 2024 | 665,0000 | 670,0000 | 655,0000 | 660,0000 | 660,0000 | 19 500 |
| 15 mai 2024 | 660,0000 | 665,0000 | 655,0000 | 665,0000 | 665,0000 | 28 800 |
| 14 mai 2024 | 655,0000 | 660,0000 | 655,0000 | 660,0000 | 660,0000 | 28 000 |
| 13 mai 2024 | 660,0000 | 665,0000 | 650,0000 | 665,0000 | 665,0000 | 22 500 |
| 08 mai 2024 | 670,0000 | 670,0000 | 660,0000 | 660,0000 | 660,0000 | 15 700 |
| 07 mai 2024 | 665,0000 | 670,0000 | 660,0000 | 670,0000 | 670,0000 | 2 500 |
| 06 mai 2024 | 665,0000 | 670,0000 | 660,0000 | 665,0000 | 665,0000 | 41 800 |
| 03 mai 2024 | 675,0000 | 675,0000 | 660,0000 | 665,0000 | 665,0000 | 13 100 |
| 02 mai 2024 | 670,0000 | 670,0000 | 670,0000 | 670,0000 | 670,0000 | 1 400 |
| 30 avr. 2024 | 670,0000 | 675,0000 | 670,0000 | 670,0000 | 670,0000 | 42 900 |
| 29 avr. 2024 | 665,0000 | 675,0000 | 665,0000 | 670,0000 | 670,0000 | 5 200 |
| 26 avr. 2024 | 665,0000 | 670,0000 | 660,0000 | 670,0000 | 670,0000 | 33 700 |
| 25 avr. 2024 | 665,0000 | 670,0000 | 660,0000 | 670,0000 | 670,0000 | 22 800 |
| 24 avr. 2024 | 675,0000 | 675,0000 | 660,0000 | 670,0000 | 670,0000 | 72 600 |
| 23 avr. 2024 | 675,0000 | 675,0000 | 670,0000 | 675,0000 | 675,0000 | 48 700 |
| 22 avr. 2024 | 665,0000 | 680,0000 | 665,0000 | 680,0000 | 680,0000 | 3 000 |
| 19 avr. 2024 | 675,0000 | 680,0000 | 665,0000 | 680,0000 | 680,0000 | 25 600 |
| 18 avr. 2024 | 675,0000 | 685,0000 | 670,0000 | 685,0000 | 685,0000 | 14 000 |
| 17 avr. 2024 | 670,0000 | 680,0000 | 665,0000 | 680,0000 | 680,0000 | 12 000 |
| 16 avr. 2024 | 675,0000 | 675,0000 | 670,0000 | 675,0000 | 675,0000 | 13 100 |
| 05 avr. 2024 | 675,0000 | 675,0000 | 670,0000 | 675,0000 | 675,0000 | 16 700 |
| 04 avr. 2024 | 675,0000 | 675,0000 | 670,0000 | 675,0000 | 675,0000 | 5 700 |
| 03 avr. 2024 | 680,0000 | 680,0000 | 665,0000 | 675,0000 | 675,0000 | 300 700 |
| 02 avr. 2024 | 680,0000 | 680,0000 | 670,0000 | 680,0000 | 680,0000 | 161 100 |
| 01 avr. 2024 | 690,0000 | 690,0000 | 675,0000 | 680,0000 | 680,0000 | 146 300 |
| 28 mars 2024 | 695,0000 | 705,0000 | 685,0000 | 690,0000 | 690,0000 | 22 400 |
| 27 mars 2024 | 680,0000 | 695,0000 | 680,0000 | 690,0000 | 690,0000 | 12 900 |
| 26 mars 2024 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | - |
| 25 mars 2024 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | - |
| 22 mars 2024 | 680,0000 | 690,0000 | 680,0000 | 690,0000 | 690,0000 | 11 500 |
| 21 mars 2024 | 680,0000 | 695,0000 | 680,0000 | 680,0000 | 680,0000 | 56 200 |
| 20 mars 2024 | 680,0000 | 695,0000 | 680,0000 | 685,0000 | 685,0000 | 7 900 |
| 19 mars 2024 | 695,0000 | 695,0000 | 685,0000 | 695,0000 | 695,0000 | 4 800 |
| 18 mars 2024 | 680,0000 | 695,0000 | 680,0000 | 690,0000 | 690,0000 | 11 100 |
| 15 mars 2024 | 685,0000 | 685,0000 | 680,0000 | 680,0000 | 680,0000 | 27 800 |
| 14 mars 2024 | 675,0000 | 690,0000 | 675,0000 | 685,0000 | 685,0000 | 132 600 |
| 13 mars 2024 | 690,0000 | 695,0000 | 675,0000 | 685,0000 | 685,0000 | 191 800 |
| 08 mars 2024 | 685,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 60 200 |
| 07 mars 2024 | 690,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 52 200 |
| 06 mars 2024 | 690,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 86 500 |
| 05 mars 2024 | 690,0000 | 690,0000 | 675,0000 | 690,0000 | 690,0000 | 115 700 |
| 04 mars 2024 | 680,0000 | 695,0000 | 665,0000 | 690,0000 | 690,0000 | 85 900 |
| 01 mars 2024 | 685,0000 | 695,0000 | 685,0000 | 695,0000 | 695,0000 | 1 600 |
| 29 févr. 2024 | 685,0000 | 695,0000 | 685,0000 | 690,0000 | 690,0000 | 34 100 |
| 28 févr. 2024 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | 690,0000 | 3 700 |
| 27 févr. 2024 | 685,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 31 600 |
| 26 févr. 2024 | 690,0000 | 690,0000 | 685,0000 | 690,0000 | 690,0000 | 21 700 |
| 23 févr. 2024 | 690,0000 | 695,0000 | 685,0000 | 695,0000 | 695,0000 | 19 700 |
| 22 févr. 2024 | 690,0000 | 700,0000 | 690,0000 | 695,0000 | 695,0000 | 25 300 |
| 21 févr. 2024 | 690,0000 | 700,0000 | 690,0000 | 690,0000 | 690,0000 | 22 800 |
| 20 févr. 2024 | 695,0000 | 700,0000 | 695,0000 | 700,0000 | 700,0000 | 9 600 |
| 19 févr. 2024 | 690,0000 | 700,0000 | 690,0000 | 695,0000 | 695,0000 | 4 900 |
| 16 févr. 2024 | 690,0000 | 700,0000 | 685,0000 | 700,0000 | 700,0000 | 7 000 |
| 15 févr. 2024 | 695,0000 | 700,0000 | 695,0000 | 700,0000 | 700,0000 | 36 600 |
| 13 févr. 2024 | 690,0000 | 695,0000 | 690,0000 | 695,0000 | 695,0000 | 22 500 |
| 12 févr. 2024 | 700,0000 | 700,0000 | 695,0000 | 700,0000 | 700,0000 | 5 900 |
| 07 févr. 2024 | 700,0000 | 705,0000 | 690,0000 | 705,0000 | 705,0000 | 11 200 |
| 06 févr. 2024 | 695,0000 | 700,0000 | 690,0000 | 700,0000 | 700,0000 | 8 400 |
| 05 févr. 2024 | 695,0000 | 695,0000 | 675,0000 | 695,0000 | 695,0000 | 6 400 |
| 02 févr. 2024 | 700,0000 | 700,0000 | 680,0000 | 695,0000 | 695,0000 | 26 200 |
| 01 févr. 2024 | 695,0000 | 700,0000 | 695,0000 | 700,0000 | 700,0000 | 2 800 |
| 31 janv. 2024 | 700,0000 | 700,0000 | 680,0000 | 695,0000 | 695,0000 | 15 000 |
| 30 janv. 2024 | 700,0000 | 700,0000 | 685,0000 | 700,0000 | 700,0000 | 42 000 |
| 29 janv. 2024 | 690,0000 | 700,0000 | 690,0000 | 700,0000 | 700,0000 | 7 600 |
| 26 janv. 2024 | 695,0000 | 700,0000 | 695,0000 | 695,0000 | 695,0000 | 8 000 |
| 25 janv. 2024 | 695,0000 | 700,0000 | 690,0000 | 700,0000 | 700,0000 | 49 700 |
| 24 janv. 2024 | 695,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 26 300 |
| 23 janv. 2024 | 705,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 19 900 |
| 22 janv. 2024 | 695,0000 | 715,0000 | 690,0000 | 710,0000 | 710,0000 | 28 700 |
| 19 janv. 2024 | 700,0000 | 705,0000 | 700,0000 | 705,0000 | 705,0000 | 27 300 |
| 18 janv. 2024 | 705,0000 | 705,0000 | 695,0000 | 705,0000 | 705,0000 | 2 300 |
| 17 janv. 2024 | 700,0000 | 710,0000 | 700,0000 | 705,0000 | 705,0000 | 6 200 |
| 16 janv. 2024 | 695,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 4 300 |
| 15 janv. 2024 | 700,0000 | 700,0000 | 700,0000 | 700,0000 | 700,0000 | - |
| 12 janv. 2024 | 710,0000 | 710,0000 | 695,0000 | 700,0000 | 700,0000 | 10 800 |
| 11 janv. 2024 | 695,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 8 600 |
| 10 janv. 2024 | 700,0000 | 705,0000 | 695,0000 | 705,0000 | 705,0000 | 32 800 |
| 09 janv. 2024 | 695,0000 | 715,0000 | 695,0000 | 715,0000 | 715,0000 | 26 600 |
| 08 janv. 2024 | 710,0000 | 710,0000 | 690,0000 | 710,0000 | 710,0000 | 18 200 |
| 05 janv. 2024 | 710,0000 | 710,0000 | 695,0000 | 710,0000 | 710,0000 | 18 900 |
| 04 janv. 2024 | 715,0000 | 730,0000 | 690,0000 | 690,0000 | 690,0000 | 111 300 |
| 03 janv. 2024 | 715,0000 | 720,0000 | 710,0000 | 710,0000 | 710,0000 | 8 100 |
| 02 janv. 2024 | 700,0000 | 720,0000 | 700,0000 | 705,0000 | 705,0000 | 36 200 |
| 29 déc. 2023 | 705,0000 | 710,0000 | 700,0000 | 705,0000 | 705,0000 | 12 100 |
| 28 déc. 2023 | 700,0000 | 720,0000 | 700,0000 | 705,0000 | 705,0000 | 36 600 |
| 27 déc. 2023 | 680,0000 | 705,0000 | 680,0000 | 700,0000 | 700,0000 | 161 200 |
| 22 déc. 2023 | 685,0000 | 690,0000 | 680,0000 | 690,0000 | 690,0000 | 21 500 |
| 21 déc. 2023 | 700,0000 | 700,0000 | 680,0000 | 695,0000 | 695,0000 | 70 100 |
| 20 déc. 2023 | 685,0000 | 730,0000 | 680,0000 | 700,0000 | 700,0000 | 170 400 |
| 19 déc. 2023 | 670,0000 | 685,0000 | 670,0000 | 685,0000 | 685,0000 | 14 200 |
| 18 déc. 2023 | 680,0000 | 685,0000 | 665,0000 | 670,0000 | 670,0000 | 36 400 |
| 15 déc. 2023 | 675,0000 | 685,0000 | 670,0000 | 680,0000 | 680,0000 | 35 900 |
| 14 déc. 2023 | 670,0000 | 680,0000 | 660,0000 | 675,0000 | 675,0000 | 36 100 |
| 13 déc. 2023 | 685,0000 | 685,0000 | 665,0000 | 680,0000 | 680,0000 | 20 900 |
| 12 déc. 2023 | 675,0000 | 685,0000 | 665,0000 | 685,0000 | 685,0000 | 25 200 |
| 11 déc. 2023 | 680,0000 | 680,0000 | 660,0000 | 660,0000 | 660,0000 | 156 300 |
| 08 déc. 2023 | 675,0000 | 685,0000 | 675,0000 | 685,0000 | 685,0000 | 84 200 |
| 07 déc. 2023 | 680,0000 | 695,0000 | 660,0000 | 670,0000 | 670,0000 | 259 100 |
| *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...
