U.S. markets closed
F S&P 500
5,371.00 +5.00 (+0.09%) F Dow Jones
38,898.00 +14.00 (+0.04%) F Nasdaq
19,102.75 +28.50 (+0.15%) E-mini Russell 2000 Index Futur
2,067.80 -0.90 (-0.04%) Petróleo
74.51 +0.44 (+0.59%) Oro
2,392.30 +16.80 (+0.71%)
PT Adira Dinamika Multi Finance Tbk (ADMF.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
A partir del 09:58AM WIB. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 12,200.00 | 12,200.00 | 11,925.00 | 11,925.00 | 11,925.00 | 8,300 |
| 05 jun 2024 | 12,125.00 | 12,325.00 | 11,900.00 | 11,925.00 | 11,925.00 | 58,900 |
| 04 jun 2024 | 12,275.00 | 12,300.00 | 12,125.00 | 12,150.00 | 12,150.00 | 10,900 |
| 03 jun 2024 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 33,900 |
| 31 may 2024 | 12,100.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 29,700 |
| 30 may 2024 | 12,475.00 | 12,475.00 | 11,900.00 | 12,075.00 | 12,075.00 | 102,500 |
| 29 may 2024 | 12,700.00 | 12,700.00 | 12,275.00 | 12,450.00 | 12,450.00 | 82,800 |
| 28 may 2024 | 12,725.00 | 12,875.00 | 12,600.00 | 12,850.00 | 12,850.00 | 76,600 |
| 27 may 2024 | 13,050.00 | 13,050.00 | 12,725.00 | 12,725.00 | 12,725.00 | 80,000 |
| 22 may 2024 | 13,000.00 | 13,275.00 | 12,525.00 | 13,050.00 | 13,050.00 | 171,600 |
| 21 may 2024 | 12,550.00 | 13,500.00 | 12,550.00 | 13,000.00 | 13,000.00 | 426,000 |
| 20 may 2024 | 11,750.00 | 12,450.00 | 11,750.00 | 12,300.00 | 12,300.00 | 359,100 |
| 17 may 2024 | 11,775.00 | 11,850.00 | 11,700.00 | 11,750.00 | 11,750.00 | 58,600 |
| 16 may 2024 | 11,750.00 | 11,850.00 | 11,725.00 | 11,775.00 | 11,775.00 | 57,500 |
| 15 may 2024 | 11,775.00 | 11,825.00 | 11,725.00 | 11,750.00 | 11,750.00 | 32,600 |
| 14 may 2024 | 11,775.00 | 11,850.00 | 11,700.00 | 11,800.00 | 11,800.00 | 20,900 |
| 13 may 2024 | 11,950.00 | 11,950.00 | 11,725.00 | 11,775.00 | 11,775.00 | 30,600 |
| 08 may 2024 | 12,050.00 | 12,050.00 | 11,800.00 | 11,925.00 | 11,925.00 | 47,200 |
| 07 may 2024 | 11,975.00 | 11,975.00 | 11,800.00 | 11,900.00 | 11,900.00 | 153,400 |
| 06 may 2024 | 12,100.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 182,800 |
| 03 may 2024 | 12,000.00 | 12,100.00 | 11,975.00 | 12,100.00 | 12,100.00 | 45,300 |
| 02 may 2024 | 12,075.00 | 12,175.00 | 11,975.00 | 12,000.00 | 12,000.00 | 104,800 |
| 30 abr 2024 | 12,200.00 | 12,225.00 | 11,900.00 | 12,075.00 | 12,075.00 | 238,900 |
| 29 abr 2024 | 12,075.00 | 12,300.00 | 11,975.00 | 12,200.00 | 12,200.00 | 40,800 |
| 26 abr 2024 | 12,425.00 | 12,575.00 | 11,300.00 | 12,025.00 | 12,025.00 | 394,800 |
| 25 abr 2024 | 12,525.00 | 12,550.00 | 12,200.00 | 12,425.00 | 12,425.00 | 45,300 |
| 24 abr 2024 | 12,425.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 77,800 |
| 23 abr 2024 | 12,200.00 | 12,600.00 | 12,200.00 | 12,425.00 | 12,425.00 | 81,200 |
| 22 abr 2024 | 12,100.00 | 12,250.00 | 12,050.00 | 12,250.00 | 12,250.00 | 104,400 |
| 19 abr 2024 | 12,275.00 | 12,275.00 | 11,900.00 | 12,100.00 | 12,100.00 | 172,700 |
| 18 abr 2024 | 12,800.00 | 12,800.00 | 12,225.00 | 12,250.00 | 12,250.00 | 563,700 |
| 17 abr 2024 | 13,175.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 320,200 |
| 16 abr 2024 | 14,225.00 | 14,225.00 | 12,400.00 | 13,200.00 | 13,200.00 | 1,275,600 |
| 16 abr 2024 | 972 Dividendo | |||||
| 05 abr 2024 | 14,025.00 | 14,275.00 | 14,000.00 | 14,275.00 | 13,303.00 | 798,300 |
| 04 abr 2024 | 14,100.00 | 14,125.00 | 13,975.00 | 14,025.00 | 13,070.02 | 442,600 |
| 03 abr 2024 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 13,046.73 | 381,100 |
| 02 abr 2024 | 13,500.00 | 14,300.00 | 13,475.00 | 14,150.00 | 13,186.51 | 1,814,900 |
| 01 abr 2024 | 13,550.00 | 13,725.00 | 13,425.00 | 13,600.00 | 12,673.96 | 183,900 |
| 28 mar 2024 | 13,700.00 | 13,750.00 | 13,375.00 | 13,425.00 | 12,510.88 | 167,100 |
| 27 mar 2024 | 13,750.00 | 13,950.00 | 13,600.00 | 13,650.00 | 12,720.56 | 322,500 |
| 26 mar 2024 | 13,775.00 | 13,775.00 | 13,500.00 | 13,700.00 | 12,767.15 | 77,400 |
| 25 mar 2024 | 13,700.00 | 13,700.00 | 13,425.00 | 13,650.00 | 12,720.56 | 98,400 |
| 22 mar 2024 | 13,550.00 | 13,650.00 | 13,250.00 | 13,525.00 | 12,604.07 | 169,200 |
| 21 mar 2024 | 13,675.00 | 13,700.00 | 13,475.00 | 13,550.00 | 12,627.37 | 124,000 |
| 20 mar 2024 | 13,625.00 | 13,825.00 | 13,500.00 | 13,675.00 | 12,743.86 | 133,700 |
| 19 mar 2024 | 13,700.00 | 13,775.00 | 13,475.00 | 13,500.00 | 12,580.77 | 93,400 |
| 18 mar 2024 | 13,675.00 | 13,750.00 | 13,525.00 | 13,625.00 | 12,697.26 | 73,600 |
| 15 mar 2024 | 13,775.00 | 13,775.00 | 13,500.00 | 13,625.00 | 12,697.26 | 80,000 |
| 14 mar 2024 | 13,225.00 | 14,000.00 | 13,225.00 | 13,775.00 | 12,837.05 | 144,700 |
| 13 mar 2024 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 12,301.20 | 113,700 |
| 08 mar 2024 | 13,350.00 | 13,650.00 | 13,350.00 | 13,500.00 | 12,580.77 | 135,200 |
| 07 mar 2024 | 13,275.00 | 13,350.00 | 13,225.00 | 13,350.00 | 12,440.98 | 143,700 |
| 06 mar 2024 | 12,900.00 | 13,325.00 | 12,850.00 | 13,325.00 | 12,417.69 | 69,300 |
| 05 mar 2024 | 13,425.00 | 13,425.00 | 12,900.00 | 13,000.00 | 12,114.82 | 115,700 |
| 04 mar 2024 | 13,500.00 | 13,550.00 | 13,175.00 | 13,225.00 | 12,324.50 | 127,500 |
| 01 mar 2024 | 13,500.00 | 13,800.00 | 13,300.00 | 13,500.00 | 12,580.77 | 188,500 |
| 29 feb 2024 | 13,500.00 | 13,650.00 | 13,350.00 | 13,525.00 | 12,604.07 | 150,500 |
| 28 feb 2024 | 13,325.00 | 14,100.00 | 13,100.00 | 13,500.00 | 12,580.77 | 352,700 |
| 27 feb 2024 | 12,850.00 | 13,350.00 | 12,825.00 | 13,300.00 | 12,394.39 | 293,900 |
| 26 feb 2024 | 13,200.00 | 13,200.00 | 12,700.00 | 12,800.00 | 11,928.43 | 198,900 |
| 23 feb 2024 | 13,625.00 | 13,625.00 | 13,050.00 | 13,200.00 | 12,301.20 | 187,900 |
| 22 feb 2024 | 12,900.00 | 13,900.00 | 12,800.00 | 13,625.00 | 12,697.26 | 945,800 |
| 21 feb 2024 | 12,325.00 | 12,900.00 | 12,225.00 | 12,900.00 | 12,021.63 | 333,500 |
| 20 feb 2024 | 12,050.00 | 12,400.00 | 12,025.00 | 12,275.00 | 11,439.18 | 133,900 |
| 19 feb 2024 | 12,000.00 | 12,100.00 | 11,950.00 | 12,025.00 | 11,206.21 | 94,400 |
| 16 feb 2024 | 11,925.00 | 12,000.00 | 11,825.00 | 12,000.00 | 11,182.91 | 124,800 |
| 15 feb 2024 | 12,125.00 | 12,500.00 | 11,775.00 | 11,925.00 | 11,113.01 | 304,300 |
| 13 feb 2024 | 12,025.00 | 12,650.00 | 11,700.00 | 12,075.00 | 11,252.80 | 417,100 |
| 12 feb 2024 | 11,350.00 | 12,200.00 | 11,325.00 | 11,950.00 | 11,136.31 | 276,400 |
| 07 feb 2024 | 11,450.00 | 11,475.00 | 11,350.00 | 11,350.00 | 10,577.17 | 53,000 |
| 06 feb 2024 | 11,300.00 | 11,450.00 | 11,250.00 | 11,400.00 | 10,623.76 | 73,900 |
| 05 feb 2024 | 11,250.00 | 11,300.00 | 11,200.00 | 11,300.00 | 10,530.57 | 47,500 |
| 02 feb 2024 | 11,375.00 | 11,375.00 | 11,225.00 | 11,250.00 | 10,483.98 | 44,600 |
| 01 feb 2024 | 11,600.00 | 11,600.00 | 11,325.00 | 11,350.00 | 10,577.17 | 39,500 |
| 31 ene 2024 | 11,325.00 | 11,425.00 | 11,300.00 | 11,325.00 | 10,553.87 | 29,500 |
| 30 ene 2024 | 11,300.00 | 11,300.00 | 11,225.00 | 11,300.00 | 10,530.57 | 10,700 |
| 29 ene 2024 | 11,275.00 | 11,300.00 | 11,150.00 | 11,225.00 | 10,460.68 | 27,900 |
| 26 ene 2024 | 11,175.00 | 11,325.00 | 11,125.00 | 11,275.00 | 10,507.27 | 29,200 |
| 25 ene 2024 | 11,175.00 | 11,175.00 | 10,900.00 | 11,175.00 | 10,414.08 | 36,600 |
| 24 ene 2024 | 11,250.00 | 11,250.00 | 11,125.00 | 11,200.00 | 10,437.38 | 23,600 |
| 23 ene 2024 | 11,325.00 | 11,375.00 | 11,150.00 | 11,200.00 | 10,437.38 | 151,100 |
| 22 ene 2024 | 11,450.00 | 11,550.00 | 11,325.00 | 11,325.00 | 10,553.87 | 79,800 |
| 19 ene 2024 | 11,525.00 | 11,525.00 | 11,400.00 | 11,475.00 | 10,693.66 | 47,600 |
| 18 ene 2024 | 11,425.00 | 11,550.00 | 11,375.00 | 11,525.00 | 10,740.25 | 9,900 |
| 17 ene 2024 | 11,550.00 | 11,725.00 | 11,350.00 | 11,475.00 | 10,693.66 | 87,000 |
| 16 ene 2024 | 11,650.00 | 11,750.00 | 11,500.00 | 11,600.00 | 10,810.14 | 87,000 |
| 15 ene 2024 | 11,600.00 | 11,675.00 | 11,525.00 | 11,650.00 | 10,856.74 | 72,900 |
| 12 ene 2024 | 11,650.00 | 11,650.00 | 11,450.00 | 11,500.00 | 10,716.95 | 83,500 |
| 11 ene 2024 | 11,475.00 | 11,800.00 | 11,425.00 | 11,650.00 | 10,856.74 | 54,500 |
| 10 ene 2024 | 11,275.00 | 11,875.00 | 11,275.00 | 11,550.00 | 10,763.55 | 152,600 |
| 09 ene 2024 | 11,200.00 | 11,325.00 | 11,175.00 | 11,275.00 | 10,507.27 | 115,300 |
| 08 ene 2024 | 11,250.00 | 11,275.00 | 11,075.00 | 11,200.00 | 10,437.38 | 67,900 |
| 05 ene 2024 | 10,975.00 | 11,300.00 | 10,950.00 | 11,050.00 | 10,297.59 | 144,800 |
| 04 ene 2024 | 10,975.00 | 11,000.00 | 10,925.00 | 10,975.00 | 10,227.70 | 58,600 |
| 03 ene 2024 | 10,900.00 | 11,000.00 | 10,900.00 | 10,975.00 | 10,227.70 | 64,800 |
| 02 ene 2024 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,157.81 | 58,900 |
| 29 dic 2023 | 10,950.00 | 11,125.00 | 10,925.00 | 10,950.00 | 10,204.40 | 82,900 |
| 28 dic 2023 | 10,725.00 | 11,300.00 | 10,725.00 | 10,925.00 | 10,181.11 | 147,500 |
| 27 dic 2023 | 10,700.00 | 10,725.00 | 10,625.00 | 10,700.00 | 9,971.43 | 79,000 |
| *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.