Marchés français ouverture 8 h 1 min

PT Samudera Indonesia Tbk (SMDR.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
0,0000-270,0000 (-100,00 %)
À la clôture : 04:07PM WIB
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 2024270,0000276,0000270,0000274,0000274,00005 526 000
19 juin 2024276,0000280,0000268,0000270,0000270,000012 385 600
14 juin 2024282,0000288,0000272,0000272,0000272,000011 135 200
13 juin 2024282,0000286,0000278,0000282,0000282,00006 460 400
12 juin 2024298,0000298,0000282,0000282,0000282,000021 324 700
11 juin 2024300,0000302,0000294,0000296,0000296,000013 683 000
10 juin 2024292,0000300,0000290,0000300,0000300,000025 560 600
07 juin 2024284,0000302,0000284,0000292,0000292,000030 658 600
06 juin 2024280,0000290,0000278,0000284,0000284,000012 763 800
05 juin 2024288,0000290,0000276,0000278,0000278,000014 909 900
04 juin 2024286,0000290,0000282,0000288,0000288,000018 839 300
03 juin 2024276,0000286,0000274,0000284,0000284,000017 312 900
31 mai 2024276,0000280,0000272,0000274,0000274,00006 961 200
30 mai 2024276,0000280,0000264,0000276,0000276,000018 857 100
29 mai 2024264,0000290,0000262,0000276,0000276,000074 647 000
28 mai 2024264,0000266,0000258,0000262,0000262,000012 123 700
27 mai 2024262,0000266,0000260,0000262,0000262,000011 818 500
22 mai 2024262,0000264,0000258,0000260,0000260,00008 463 200
21 mai 2024258,0000266,0000258,0000262,0000262,000011 381 800
20 mai 2024264,0000270,0000256,0000258,0000258,000026 446 500
17 mai 2024262,0000268,0000258,0000264,0000264,00008 836 400
16 mai 2024260,0000266,0000258,0000262,0000262,00008 616 900
15 mai 2024260,0000266,0000258,0000262,0000262,00006 654 600
14 mai 2024258,0000262,0000254,0000260,0000260,00006 486 200
13 mai 2024264,0000266,0000252,0000258,0000258,000011 428 800
08 mai 2024268,0000268,0000262,0000264,0000264,00006 291 000
07 mai 2024268,0000272,0000262,0000268,0000268,00008 557 400
06 mai 2024260,0000266,0000254,0000264,0000264,000012 373 200
03 mai 2024254,0000258,0000252,0000256,0000256,000010 353 300
02 mai 2024276,0000278,0000252,0000252,0000252,000052 067 300
30 avr. 2024290,0000296,0000274,0000276,0000276,000053 997 100
29 avr. 2024292,0000294,0000286,0000290,0000290,000011 241 400
26 avr. 2024300,0000302,0000290,0000290,0000290,000015 564 900
25 avr. 2024304,0000306,0000298,0000298,0000298,000014 207 400
24 avr. 2024304,0000308,0000302,0000302,0000302,00007 156 000
23 avr. 2024308,0000310,0000302,0000304,0000304,00008 285 400
22 avr. 2024302,0000310,0000302,0000308,0000308,00007 194 000
19 avr. 2024308,0000308,0000300,0000302,0000302,000013 119 100
18 avr. 2024310,0000316,0000306,0000308,0000308,00008 564 900
17 avr. 2024312,0000316,0000310,0000310,0000310,00009 256 600
16 avr. 2024310,0000316,0000302,0000312,0000312,000027 123 100
05 avr. 2024308,0000310,0000304,0000306,0000306,00005 706 100
04 avr. 2024308,0000310,0000306,0000308,0000308,00008 976 000
03 avr. 2024300,0000308,0000300,0000308,0000308,000016 270 500
02 avr. 2024296,0000302,0000294,0000300,0000300,000013 958 500
01 avr. 2024318,0000318,0000292,0000296,0000296,000032 595 300
28 mars 2024318,0000320,0000304,0000306,0000306,000036 138 800
27 mars 2024324,0000324,0000318,0000318,0000318,000011 674 300
26 mars 2024328,0000328,0000318,0000322,0000322,000015 150 600
25 mars 2024330,0000330,0000310,0000324,0000324,000073 410 000
22 mars 2024312,0000312,0000308,0000310,0000310,00006 957 400
21 mars 2024310,0000314,0000302,0000312,0000312,000022 243 600
20 mars 2024310,0000312,0000308,0000310,0000310,000010 954 000
19 mars 2024312,0000320,0000308,0000312,0000312,000024 885 200
18 mars 2024314,0000316,0000308,0000314,0000314,000018 130 000
15 mars 2024306,0000314,0000304,0000314,0000314,000015 763 600
14 mars 2024306,0000308,0000304,0000306,0000306,000012 871 000
13 mars 2024306,0000310,0000302,0000304,0000304,000013 127 400
08 mars 2024306,0000316,0000304,0000306,0000306,000019 320 900
07 mars 2024304,0000308,0000300,0000306,0000306,00008 005 400
06 mars 2024308,0000310,0000298,0000304,0000304,000013 558 400
05 mars 2024304,0000314,0000302,0000306,0000306,000010 048 300
04 mars 2024316,0000316,0000304,0000304,0000304,000029 795 300
01 mars 2024322,0000322,0000314,0000316,0000316,000014 986 400
29 févr. 2024324,0000324,0000318,0000320,0000320,000012 482 800
28 févr. 2024324,0000324,0000320,0000324,0000324,00005 945 900
27 févr. 2024328,0000328,0000320,0000320,0000320,00007 802 200
26 févr. 2024324,0000334,0000322,0000328,0000328,000012 698 200
23 févr. 2024330,0000330,0000322,0000324,0000324,00004 464 000
22 févr. 2024318,0000328,0000318,0000326,0000326,00009 073 600
21 févr. 2024320,0000324,0000316,0000318,0000318,000010 392 400
20 févr. 2024322,0000326,0000320,0000322,0000322,00007 827 200
19 févr. 2024328,0000328,0000320,0000322,0000322,00007 401 700
16 févr. 2024330,0000330,0000322,0000324,0000324,00006 271 600
15 févr. 2024330,0000332,0000322,0000328,0000328,000015 607 800
13 févr. 2024328,0000332,0000326,0000328,0000328,000011 883 900
12 févr. 2024338,0000340,0000326,0000326,0000326,000018 955 600
07 févr. 2024316,0000338,0000316,0000336,0000336,000035 165 200
06 févr. 2024326,0000330,0000322,0000322,0000322,000013 257 300
05 févr. 2024326,0000334,0000320,0000324,0000324,000041 643 200
02 févr. 2024338,0000340,0000322,0000324,0000324,000064 314 400
01 févr. 2024344,0000348,0000332,0000338,0000338,000023 732 600
31 janv. 2024346,0000348,0000342,0000344,0000344,000014 633 500
30 janv. 2024346,0000352,0000342,0000344,0000344,000016 693 900
29 janv. 2024350,0000360,0000342,0000344,0000344,000033 348 700
26 janv. 2024366,0000370,0000342,0000344,0000344,000038 304 100
25 janv. 2024372,0000374,0000364,0000366,0000366,000015 436 300
24 janv. 2024360,0000374,0000356,0000370,0000370,000034 197 200
23 janv. 2024376,0000380,0000356,0000360,0000360,000051 130 600
22 janv. 2024378,0000386,0000374,0000376,0000376,000032 693 400
19 janv. 2024388,0000388,0000370,0000374,0000374,000051 965 000
18 janv. 2024386,0000390,0000376,0000380,0000380,000061 341 900
17 janv. 2024388,0000400,0000378,0000384,0000384,0000153 643 500
16 janv. 2024390,0000396,0000376,0000384,0000384,0000116 107 200
15 janv. 2024358,0000390,0000358,0000386,0000386,0000238 099 000
12 janv. 2024358,0000362,0000352,0000356,0000356,000033 427 600
11 janv. 2024346,0000360,0000346,0000354,0000354,000047 033 500
10 janv. 2024334,0000346,0000334,0000344,0000344,000016 240 000
09 janv. 2024360,0000360,0000332,0000334,0000334,000070 275 000
08 janv. 2024370,0000370,0000352,0000356,0000356,000047 283 600
*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...