PT Adhi Karya (Persero) Tbk (ADHI.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 238.00 | 240.00 | 222.00 | 224.00 | 224.00 | 33,618,900 |
| 07 may 2024 | 236.00 | 242.00 | 236.00 | 238.00 | 238.00 | 12,016,100 |
| 06 may 2024 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | 17,994,200 |
| 03 may 2024 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 15,412,600 |
| 02 may 2024 | 258.00 | 260.00 | 246.00 | 248.00 | 248.00 | 23,380,200 |
| 30 abr 2024 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 19,154,900 |
| 29 abr 2024 | 254.00 | 260.00 | 252.00 | 254.00 | 254.00 | 8,946,000 |
| 26 abr 2024 | 262.00 | 266.00 | 254.00 | 254.00 | 254.00 | 11,955,200 |
| 25 abr 2024 | 268.00 | 270.00 | 260.00 | 260.00 | 260.00 | 12,412,300 |
| 24 abr 2024 | 274.00 | 276.00 | 266.00 | 268.00 | 268.00 | 8,868,000 |
| 23 abr 2024 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 9,228,400 |
| 22 abr 2024 | 264.00 | 278.00 | 260.00 | 274.00 | 274.00 | 26,949,300 |
| 19 abr 2024 | 272.00 | 276.00 | 256.00 | 262.00 | 262.00 | 19,353,100 |
| 18 abr 2024 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 8,075,200 |
| 17 abr 2024 | 278.00 | 284.00 | 276.00 | 276.00 | 276.00 | 11,115,500 |
| 16 abr 2024 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | 18,177,900 |
| 05 abr 2024 | 286.00 | 286.00 | 278.00 | 282.00 | 282.00 | 23,564,600 |
| 04 abr 2024 | 266.00 | 288.00 | 266.00 | 282.00 | 282.00 | 29,304,800 |
| 03 abr 2024 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 17,992,900 |
| 02 abr 2024 | 290.00 | 296.00 | 284.00 | 288.00 | 288.00 | 17,874,800 |
| 01 abr 2024 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 28,703,600 |
| 28 mar 2024 | 302.00 | 304.00 | 292.00 | 292.00 | 292.00 | 28,532,400 |
| 27 mar 2024 | 302.00 | 308.00 | 298.00 | 302.00 | 302.00 | 17,001,900 |
| 26 mar 2024 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 15,607,700 |
| 25 mar 2024 | 314.00 | 314.00 | 300.00 | 306.00 | 306.00 | 19,293,800 |
| 22 mar 2024 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | 17,149,000 |
| 21 mar 2024 | 304.00 | 312.00 | 302.00 | 308.00 | 308.00 | 32,759,000 |
| 20 mar 2024 | 312.00 | 316.00 | 298.00 | 302.00 | 302.00 | 71,070,900 |
| 19 mar 2024 | 302.00 | 320.00 | 298.00 | 310.00 | 310.00 | 90,201,200 |
| 18 mar 2024 | 290.00 | 304.00 | 290.00 | 302.00 | 302.00 | 46,691,400 |
| 15 mar 2024 | 300.00 | 302.00 | 290.00 | 290.00 | 290.00 | 77,585,700 |
| 14 mar 2024 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 15,375,500 |
| 13 mar 2024 | 300.00 | 310.00 | 296.00 | 296.00 | 296.00 | 25,862,400 |
| 08 mar 2024 | 312.00 | 322.00 | 296.00 | 298.00 | 298.00 | 160,852,300 |
| 07 mar 2024 | 292.00 | 294.00 | 288.00 | 292.00 | 292.00 | 9,204,100 |
| 06 mar 2024 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 18,696,700 |
| 05 mar 2024 | 284.00 | 308.00 | 284.00 | 290.00 | 290.00 | 119,270,500 |
| 04 mar 2024 | 294.00 | 296.00 | 282.00 | 284.00 | 284.00 | 24,064,900 |
| 01 mar 2024 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 10,438,800 |
| 29 feb 2024 | 296.00 | 306.00 | 290.00 | 296.00 | 296.00 | 40,511,800 |
| 28 feb 2024 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 12,522,300 |
| 27 feb 2024 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 10,038,100 |
| 26 feb 2024 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | 16,814,100 |
| 23 feb 2024 | 298.00 | 304.00 | 294.00 | 300.00 | 300.00 | 14,637,800 |
| 22 feb 2024 | 296.00 | 304.00 | 296.00 | 298.00 | 298.00 | 21,912,400 |
| 21 feb 2024 | 304.00 | 308.00 | 294.00 | 296.00 | 296.00 | 32,321,700 |
| 20 feb 2024 | 298.00 | 310.00 | 290.00 | 304.00 | 304.00 | 48,335,500 |
| 19 feb 2024 | 322.00 | 326.00 | 294.00 | 298.00 | 298.00 | 92,089,000 |
| 16 feb 2024 | 352.00 | 364.00 | 320.00 | 322.00 | 322.00 | 269,187,000 |
| 15 feb 2024 | 294.00 | 362.00 | 294.00 | 352.00 | 352.00 | 513,955,600 |
| 13 feb 2024 | 288.00 | 294.00 | 282.00 | 292.00 | 292.00 | 35,057,300 |
| 12 feb 2024 | 284.00 | 290.00 | 282.00 | 284.00 | 284.00 | 16,528,500 |
| 07 feb 2024 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 9,653,100 |
| 06 feb 2024 | 286.00 | 292.00 | 284.00 | 286.00 | 286.00 | 20,182,500 |
| 05 feb 2024 | 282.00 | 304.00 | 280.00 | 286.00 | 286.00 | 49,830,400 |
| 02 feb 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 4,191,200 |
| 01 feb 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 5,128,300 |
| 31 ene 2024 | 282.00 | 288.00 | 280.00 | 282.00 | 282.00 | 9,308,300 |
| 30 ene 2024 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 10,768,300 |
| 29 ene 2024 | 286.00 | 294.00 | 284.00 | 286.00 | 286.00 | 15,033,900 |
| 26 ene 2024 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 7,631,100 |
| 25 ene 2024 | 286.00 | 298.00 | 286.00 | 290.00 | 290.00 | 6,874,500 |
| 24 ene 2024 | 302.00 | 304.00 | 286.00 | 290.00 | 290.00 | 27,490,300 |
| 23 ene 2024 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | 11,105,000 |
| 22 ene 2024 | 320.00 | 322.00 | 298.00 | 302.00 | 302.00 | 40,852,400 |
| 19 ene 2024 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | 6,217,700 |
| 18 ene 2024 | 324.00 | 326.00 | 316.00 | 322.00 | 322.00 | 13,630,800 |
| 17 ene 2024 | 318.00 | 336.00 | 318.00 | 322.00 | 322.00 | 35,956,100 |
| 16 ene 2024 | 316.00 | 320.00 | 314.00 | 318.00 | 318.00 | 9,596,400 |
| 15 ene 2024 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | 11,574,700 |
| 12 ene 2024 | 318.00 | 320.00 | 312.00 | 316.00 | 316.00 | 8,501,700 |
| 11 ene 2024 | 312.00 | 320.00 | 312.00 | 318.00 | 318.00 | 13,311,200 |
| 10 ene 2024 | 310.00 | 316.00 | 308.00 | 312.00 | 312.00 | 12,351,900 |
| 09 ene 2024 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | 9,866,200 |
| 08 ene 2024 | 318.00 | 326.00 | 310.00 | 312.00 | 312.00 | 30,303,000 |
| 05 ene 2024 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | 4,647,900 |
| 04 ene 2024 | 316.00 | 322.00 | 316.00 | 318.00 | 318.00 | 14,969,000 |
| 03 ene 2024 | 318.00 | 320.00 | 312.00 | 318.00 | 318.00 | 11,082,700 |
| 02 ene 2024 | 312.00 | 324.00 | 310.00 | 318.00 | 318.00 | 22,853,100 |
| 29 dic 2023 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | 9,563,000 |
| 28 dic 2023 | 314.00 | 318.00 | 310.00 | 312.00 | 312.00 | 9,444,400 |
| 27 dic 2023 | 306.00 | 324.00 | 306.00 | 312.00 | 312.00 | 17,569,000 |
| 22 dic 2023 | 316.00 | 318.00 | 306.00 | 310.00 | 310.00 | 25,740,800 |
| 21 dic 2023 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 13,124,500 |
| 20 dic 2023 | 320.00 | 326.00 | 318.00 | 322.00 | 322.00 | 11,040,900 |
| 19 dic 2023 | 322.00 | 326.00 | 312.00 | 318.00 | 318.00 | 24,873,000 |
| 18 dic 2023 | 340.00 | 346.00 | 322.00 | 324.00 | 324.00 | 37,012,800 |
| 15 dic 2023 | 348.00 | 360.00 | 340.00 | 340.00 | 340.00 | 63,903,000 |
| 14 dic 2023 | 330.00 | 364.00 | 330.00 | 346.00 | 346.00 | 183,872,100 |
| 13 dic 2023 | 330.00 | 340.00 | 326.00 | 330.00 | 330.00 | 23,432,300 |
| 12 dic 2023 | 338.00 | 346.00 | 324.00 | 330.00 | 330.00 | 30,963,500 |
| 11 dic 2023 | 352.00 | 356.00 | 336.00 | 338.00 | 338.00 | 24,594,500 |
| 08 dic 2023 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 14,919,200 |
| 07 dic 2023 | 368.00 | 370.00 | 352.00 | 354.00 | 354.00 | 19,548,900 |
| 06 dic 2023 | 376.00 | 380.00 | 366.00 | 368.00 | 368.00 | 14,989,200 |
| 05 dic 2023 | 376.00 | 384.00 | 372.00 | 372.00 | 372.00 | 7,596,900 |
| 04 dic 2023 | 382.00 | 388.00 | 376.00 | 376.00 | 376.00 | 21,609,900 |
| 01 dic 2023 | 392.00 | 394.00 | 380.00 | 382.00 | 382.00 | 32,025,800 |
| 30 nov 2023 | 396.00 | 400.00 | 390.00 | 392.00 | 392.00 | 17,319,400 |
| 29 nov 2023 | 404.00 | 406.00 | 396.00 | 396.00 | 396.00 | 11,718,000 |
| *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.