U.S. markets closed
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,587.00 +51.00 (+0.13%) F Nasdaq
18,233.50 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,086.10 +2.00 (+0.10%) Petróleo
79.64 +0.38 (+0.48%) Oro
2,354.10 +13.80 (+0.59%)
PT Akasha Wira International Tbk (ADES.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:01PM WIB
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 10,275.00 | 10,275.00 | 10,200.00 | 10,200.00 | 10,200.00 | 19,900 |
| 07 may 2024 | 10,325.00 | 10,325.00 | 10,300.00 | 10,300.00 | 10,300.00 | 65,400 |
| 06 may 2024 | 9,925.00 | 10,300.00 | 9,925.00 | 10,300.00 | 10,300.00 | 65,800 |
| 03 may 2024 | 10,000.00 | 10,000.00 | 9,925.00 | 9,925.00 | 9,925.00 | 50,800 |
| 02 may 2024 | 10,375.00 | 10,375.00 | 10,075.00 | 10,075.00 | 10,075.00 | 35,500 |
| 30 abr 2024 | 10,625.00 | 10,625.00 | 10,500.00 | 10,500.00 | 10,500.00 | 127,000 |
| 29 abr 2024 | 9,100.00 | 9,675.00 | 9,075.00 | 9,675.00 | 9,675.00 | 51,900 |
| 26 abr 2024 | 9,125.00 | 9,125.00 | 9,100.00 | 9,100.00 | 9,100.00 | 3,700 |
| 25 abr 2024 | 9,100.00 | 9,125.00 | 9,100.00 | 9,125.00 | 9,125.00 | 31,800 |
| 24 abr 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 27,500 |
| 23 abr 2024 | 9,075.00 | 9,100.00 | 9,075.00 | 9,100.00 | 9,100.00 | 28,400 |
| 22 abr 2024 | 8,975.00 | 9,075.00 | 8,975.00 | 9,075.00 | 9,075.00 | 23,100 |
| 19 abr 2024 | 9,150.00 | 9,150.00 | 9,125.00 | 9,125.00 | 9,125.00 | 18,900 |
| 18 abr 2024 | 9,250.00 | 9,250.00 | 9,225.00 | 9,225.00 | 9,225.00 | 6,800 |
| 17 abr 2024 | 9,350.00 | 9,350.00 | 9,275.00 | 9,275.00 | 9,275.00 | 16,100 |
| 16 abr 2024 | 9,575.00 | 9,575.00 | 9,425.00 | 9,425.00 | 9,425.00 | 30,500 |
| 05 abr 2024 | 9,625.00 | 9,625.00 | 9,600.00 | 9,600.00 | 9,600.00 | 10,000 |
| 04 abr 2024 | 9,575.00 | 9,675.00 | 9,575.00 | 9,650.00 | 9,650.00 | 47,900 |
| 03 abr 2024 | 9,650.00 | 9,650.00 | 9,575.00 | 9,575.00 | 9,575.00 | 25,600 |
| 02 abr 2024 | 9,550.00 | 9,650.00 | 9,550.00 | 9,650.00 | 9,650.00 | 38,500 |
| 01 abr 2024 | 9,150.00 | 9,400.00 | 9,150.00 | 9,400.00 | 9,400.00 | 42,100 |
| 28 mar 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 146,200 |
| 27 mar 2024 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 120,600 |
| 26 mar 2024 | 9,500.00 | 9,500.00 | 9,125.00 | 9,125.00 | 9,125.00 | 76,200 |
| 25 mar 2024 | 9,600.00 | 9,600.00 | 9,550.00 | 9,550.00 | 9,550.00 | 18,600 |
| 22 mar 2024 | 9,700.00 | 9,825.00 | 9,625.00 | 9,800.00 | 9,800.00 | 34,100 |
| 21 mar 2024 | 9,725.00 | 9,850.00 | 9,650.00 | 9,700.00 | 9,700.00 | 36,400 |
| 20 mar 2024 | 9,600.00 | 9,850.00 | 9,600.00 | 9,700.00 | 9,700.00 | 52,700 |
| 19 mar 2024 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 29,600 |
| 18 mar 2024 | 9,875.00 | 9,875.00 | 9,450.00 | 9,450.00 | 9,450.00 | 233,300 |
| 15 mar 2024 | 9,950.00 | 9,950.00 | 9,675.00 | 9,875.00 | 9,875.00 | 152,100 |
| 14 mar 2024 | 10,025.00 | 10,050.00 | 9,850.00 | 9,950.00 | 9,950.00 | 80,900 |
| 13 mar 2024 | 10,300.00 | 10,300.00 | 9,825.00 | 9,950.00 | 9,950.00 | 399,000 |
| 08 mar 2024 | 10,000.00 | 10,775.00 | 9,950.00 | 10,025.00 | 10,025.00 | 121,600 |
| 07 mar 2024 | 10,100.00 | 10,200.00 | 9,975.00 | 10,000.00 | 10,000.00 | 18,400 |
| 06 mar 2024 | 10,150.00 | 10,175.00 | 9,975.00 | 10,100.00 | 10,100.00 | 108,700 |
| 05 mar 2024 | 9,975.00 | 10,175.00 | 9,950.00 | 10,025.00 | 10,025.00 | 117,100 |
| 04 mar 2024 | 10,700.00 | 10,775.00 | 9,950.00 | 9,975.00 | 9,975.00 | 311,800 |
| 01 mar 2024 | 10,500.00 | 10,800.00 | 10,500.00 | 10,675.00 | 10,675.00 | 31,900 |
| 29 feb 2024 | 10,950.00 | 10,950.00 | 10,500.00 | 10,700.00 | 10,700.00 | 30,700 |
| 28 feb 2024 | 10,275.00 | 11,000.00 | 10,250.00 | 10,950.00 | 10,950.00 | 100,900 |
| 27 feb 2024 | 10,775.00 | 10,775.00 | 10,200.00 | 10,200.00 | 10,200.00 | 49,700 |
| 26 feb 2024 | 10,400.00 | 10,800.00 | 10,100.00 | 10,550.00 | 10,550.00 | 36,700 |
| 23 feb 2024 | 10,700.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | 22,200 |
| 22 feb 2024 | 10,600.00 | 10,675.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,700 |
| 21 feb 2024 | 10,600.00 | 10,775.00 | 10,575.00 | 10,600.00 | 10,600.00 | 93,400 |
| 20 feb 2024 | 11,050.00 | 11,400.00 | 10,525.00 | 10,600.00 | 10,600.00 | 85,500 |
| 19 feb 2024 | 10,050.00 | 11,050.00 | 10,050.00 | 11,050.00 | 11,050.00 | 541,400 |
| 16 feb 2024 | 9,425.00 | 10,275.00 | 9,425.00 | 10,050.00 | 10,050.00 | 181,000 |
| 15 feb 2024 | 9,150.00 | 9,350.00 | 9,150.00 | 9,350.00 | 9,350.00 | 25,900 |
| 13 feb 2024 | 9,150.00 | 9,275.00 | 9,125.00 | 9,150.00 | 9,150.00 | 55,600 |
| 12 feb 2024 | 9,175.00 | 9,200.00 | 9,150.00 | 9,150.00 | 9,150.00 | 23,100 |
| 07 feb 2024 | 9,100.00 | 9,175.00 | 9,050.00 | 9,175.00 | 9,175.00 | 40,100 |
| 06 feb 2024 | 9,100.00 | 9,200.00 | 9,025.00 | 9,125.00 | 9,125.00 | 36,700 |
| 05 feb 2024 | 9,075.00 | 9,225.00 | 9,050.00 | 9,100.00 | 9,100.00 | 54,600 |
| 02 feb 2024 | 9,125.00 | 9,125.00 | 9,025.00 | 9,075.00 | 9,075.00 | 30,900 |
| 01 feb 2024 | 9,175.00 | 9,175.00 | 9,000.00 | 9,125.00 | 9,125.00 | 69,500 |
| 31 ene 2024 | 8,950.00 | 9,175.00 | 8,950.00 | 9,150.00 | 9,150.00 | 185,100 |
| 30 ene 2024 | 9,275.00 | 9,300.00 | 8,975.00 | 9,000.00 | 9,000.00 | 789,800 |
| 29 ene 2024 | 9,400.00 | 9,475.00 | 9,250.00 | 9,300.00 | 9,300.00 | 92,000 |
| 26 ene 2024 | 9,525.00 | 9,550.00 | 9,400.00 | 9,400.00 | 9,400.00 | 16,600 |
| 25 ene 2024 | 9,450.00 | 9,575.00 | 9,425.00 | 9,550.00 | 9,550.00 | 54,200 |
| 24 ene 2024 | 9,500.00 | 9,950.00 | 9,325.00 | 9,450.00 | 9,450.00 | 236,500 |
| 23 ene 2024 | 9,500.00 | 9,600.00 | 9,425.00 | 9,450.00 | 9,450.00 | 24,000 |
| 22 ene 2024 | 9,550.00 | 9,650.00 | 9,475.00 | 9,500.00 | 9,500.00 | 139,100 |
| 19 ene 2024 | 9,650.00 | 9,725.00 | 9,500.00 | 9,550.00 | 9,550.00 | 195,600 |
| 18 ene 2024 | 9,600.00 | 9,675.00 | 9,500.00 | 9,500.00 | 9,500.00 | 46,000 |
| 17 ene 2024 | 9,575.00 | 9,600.00 | 9,550.00 | 9,600.00 | 9,600.00 | 20,300 |
| 16 ene 2024 | 9,550.00 | 9,600.00 | 9,500.00 | 9,525.00 | 9,525.00 | 47,800 |
| 15 ene 2024 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | - |
| 12 ene 2024 | 9,500.00 | 9,550.00 | 9,425.00 | 9,500.00 | 9,500.00 | 61,700 |
| 11 ene 2024 | 9,650.00 | 9,650.00 | 9,450.00 | 9,500.00 | 9,500.00 | 184,400 |
| 10 ene 2024 | 9,675.00 | 9,800.00 | 9,525.00 | 9,650.00 | 9,650.00 | 43,200 |
| 09 ene 2024 | 9,725.00 | 9,800.00 | 9,500.00 | 9,675.00 | 9,675.00 | 152,300 |
| 08 ene 2024 | 9,800.00 | 9,800.00 | 9,500.00 | 9,725.00 | 9,725.00 | 153,000 |
| 05 ene 2024 | 9,675.00 | 9,825.00 | 9,600.00 | 9,800.00 | 9,800.00 | 144,200 |
| 04 ene 2024 | 9,700.00 | 9,700.00 | 9,550.00 | 9,650.00 | 9,650.00 | 58,600 |
| 03 ene 2024 | 9,725.00 | 9,775.00 | 9,600.00 | 9,700.00 | 9,700.00 | 38,500 |
| 02 ene 2024 | 9,750.00 | 9,900.00 | 9,475.00 | 9,700.00 | 9,700.00 | 40,600 |
| 29 dic 2023 | 9,750.00 | 9,900.00 | 9,600.00 | 9,675.00 | 9,675.00 | 58,900 |
| 28 dic 2023 | 9,600.00 | 10,275.00 | 9,500.00 | 9,750.00 | 9,750.00 | 159,600 |
| 27 dic 2023 | 9,300.00 | 10,450.00 | 9,250.00 | 9,700.00 | 9,700.00 | 154,900 |
| 22 dic 2023 | 9,100.00 | 9,375.00 | 9,100.00 | 9,375.00 | 9,375.00 | 66,900 |
| 21 dic 2023 | 9,450.00 | 9,475.00 | 9,250.00 | 9,275.00 | 9,275.00 | 79,500 |
| 20 dic 2023 | 9,475.00 | 9,500.00 | 9,325.00 | 9,450.00 | 9,450.00 | 42,800 |
| 19 dic 2023 | 9,475.00 | 9,500.00 | 9,275.00 | 9,475.00 | 9,475.00 | 40,500 |
| 18 dic 2023 | 9,400.00 | 9,700.00 | 9,275.00 | 9,475.00 | 9,475.00 | 109,400 |
| 15 dic 2023 | 9,450.00 | 9,550.00 | 9,275.00 | 9,375.00 | 9,375.00 | 126,800 |
| 14 dic 2023 | 9,350.00 | 9,475.00 | 9,200.00 | 9,325.00 | 9,325.00 | 132,600 |
| 13 dic 2023 | 9,400.00 | 9,400.00 | 9,150.00 | 9,325.00 | 9,325.00 | 71,700 |
| 12 dic 2023 | 9,475.00 | 9,475.00 | 9,200.00 | 9,400.00 | 9,400.00 | 300,400 |
| 11 dic 2023 | 9,450.00 | 9,700.00 | 9,300.00 | 9,475.00 | 9,475.00 | 201,800 |
| 08 dic 2023 | 9,800.00 | 9,850.00 | 9,400.00 | 9,450.00 | 9,450.00 | 217,200 |
| 07 dic 2023 | 10,000.00 | 10,200.00 | 9,800.00 | 9,800.00 | 9,800.00 | 119,100 |
| 06 dic 2023 | 10,450.00 | 10,450.00 | 9,950.00 | 10,000.00 | 10,000.00 | 131,400 |
| 05 dic 2023 | 10,250.00 | 10,450.00 | 10,000.00 | 10,300.00 | 10,300.00 | 256,400 |
| 04 dic 2023 | 10,000.00 | 10,375.00 | 10,000.00 | 10,250.00 | 10,250.00 | 172,300 |
| 01 dic 2023 | 9,900.00 | 10,175.00 | 9,875.00 | 10,000.00 | 10,000.00 | 46,800 |
| 30 nov 2023 | 9,725.00 | 10,225.00 | 9,725.00 | 9,875.00 | 9,875.00 | 348,600 |
| 29 nov 2023 | 9,075.00 | 9,775.00 | 9,075.00 | 9,725.00 | 9,725.00 | 172,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.