U.S. markets open in 7 hours 50 minutes
F S&P 500
5,250.75 +4.50 (+0.09%) F Dow Jones
39,641.00 -1.00 (-0.00%) F Nasdaq
18,292.00 +37.00 (+0.20%) E-mini Russell 2000 Index Futur
2,070.80 +2.90 (+0.14%) Petróleo
77.99 -0.27 (-0.35%) Oro
2,359.40 -15.60 (-0.66%)
PT. Polychem Indonesia Tbk (ADMG.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
A partir del 11:47AM WIB. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 9,000 |
| 08 may 2024 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | 298,600 |
| 07 may 2024 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 195,300 |
| 06 may 2024 | 123.00 | 125.00 | 118.00 | 124.00 | 124.00 | 466,400 |
| 03 may 2024 | 125.00 | 126.00 | 118.00 | 118.00 | 118.00 | 189,000 |
| 02 may 2024 | 125.00 | 130.00 | 120.00 | 121.00 | 121.00 | 919,200 |
| 30 abr 2024 | 122.00 | 129.00 | 119.00 | 125.00 | 125.00 | 290,300 |
| 29 abr 2024 | 118.00 | 131.00 | 116.00 | 122.00 | 122.00 | 241,300 |
| 26 abr 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,017,200 |
| 25 abr 2024 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | 155,600 |
| 24 abr 2024 | 119.00 | 135.00 | 119.00 | 122.00 | 122.00 | 275,600 |
| 23 abr 2024 | 122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 172,300 |
| 22 abr 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 152,500 |
| 19 abr 2024 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 143,900 |
| 18 abr 2024 | 126.00 | 128.00 | 123.00 | 126.00 | 126.00 | 232,600 |
| 17 abr 2024 | 128.00 | 132.00 | 127.00 | 127.00 | 127.00 | 72,200 |
| 16 abr 2024 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 582,000 |
| 05 abr 2024 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 703,800 |
| 04 abr 2024 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 12,400 |
| 03 abr 2024 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 128,200 |
| 02 abr 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 326,100 |
| 01 abr 2024 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 706,500 |
| 28 mar 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 83,100 |
| 27 mar 2024 | 135.00 | 136.00 | 130.00 | 132.00 | 132.00 | 170,600 |
| 26 mar 2024 | 136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 267,700 |
| 25 mar 2024 | 136.00 | 136.00 | 132.00 | 135.00 | 135.00 | 50,800 |
| 22 mar 2024 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 19,400 |
| 21 mar 2024 | 133.00 | 137.00 | 133.00 | 135.00 | 135.00 | 150,600 |
| 20 mar 2024 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | 103,300 |
| 19 mar 2024 | 133.00 | 135.00 | 130.00 | 134.00 | 134.00 | 431,200 |
| 18 mar 2024 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 73,500 |
| 15 mar 2024 | 135.00 | 135.00 | 129.00 | 134.00 | 134.00 | 422,200 |
| 14 mar 2024 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 418,900 |
| 13 mar 2024 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 355,000 |
| 08 mar 2024 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 41,700 |
| 07 mar 2024 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | 224,200 |
| 06 mar 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 165,000 |
| 05 mar 2024 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 99,600 |
| 04 mar 2024 | 134.00 | 140.00 | 134.00 | 136.00 | 136.00 | 82,700 |
| 01 mar 2024 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 36,400 |
| 29 feb 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 32,300 |
| 28 feb 2024 | 136.00 | 138.00 | 134.00 | 136.00 | 136.00 | 175,600 |
| 27 feb 2024 | 137.00 | 138.00 | 132.00 | 134.00 | 134.00 | 395,700 |
| 26 feb 2024 | 140.00 | 145.00 | 137.00 | 138.00 | 138.00 | 218,400 |
| 23 feb 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 46,900 |
| 22 feb 2024 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 152,300 |
| 21 feb 2024 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 605,200 |
| 20 feb 2024 | 137.00 | 142.00 | 135.00 | 137.00 | 137.00 | 253,100 |
| 19 feb 2024 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 14,000 |
| 16 feb 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 16,000 |
| 15 feb 2024 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 226,300 |
| 13 feb 2024 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 260,000 |
| 12 feb 2024 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 150,000 |
| 07 feb 2024 | 135.00 | 137.00 | 133.00 | 134.00 | 134.00 | 225,200 |
| 06 feb 2024 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 76,800 |
| 05 feb 2024 | 138.00 | 139.00 | 135.00 | 137.00 | 137.00 | 86,200 |
| 02 feb 2024 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 158,900 |
| 01 feb 2024 | 136.00 | 139.00 | 135.00 | 135.00 | 135.00 | 44,700 |
| 31 ene 2024 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 7,100 |
| 30 ene 2024 | 136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 47,600 |
| 29 ene 2024 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 178,300 |
| 26 ene 2024 | 140.00 | 142.00 | 137.00 | 137.00 | 137.00 | 10,000 |
| 25 ene 2024 | 132.00 | 141.00 | 132.00 | 140.00 | 140.00 | 254,000 |
| 24 ene 2024 | 137.00 | 140.00 | 129.00 | 132.00 | 132.00 | 281,700 |
| 23 ene 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 28,300 |
| 22 ene 2024 | 141.00 | 141.00 | 136.00 | 139.00 | 139.00 | 126,500 |
| 19 ene 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 65,000 |
| 18 ene 2024 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 99,300 |
| 17 ene 2024 | 139.00 | 145.00 | 138.00 | 142.00 | 142.00 | 482,000 |
| 16 ene 2024 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 146,100 |
| 15 ene 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 462,000 |
| 12 ene 2024 | 137.00 | 139.00 | 135.00 | 135.00 | 135.00 | 476,700 |
| 11 ene 2024 | 138.00 | 140.00 | 134.00 | 136.00 | 136.00 | 264,300 |
| 10 ene 2024 | 136.00 | 140.00 | 134.00 | 135.00 | 135.00 | 411,000 |
| 09 ene 2024 | 139.00 | 144.00 | 132.00 | 136.00 | 136.00 | 493,300 |
| 08 ene 2024 | 140.00 | 141.00 | 134.00 | 137.00 | 137.00 | 291,800 |
| 05 ene 2024 | 140.00 | 155.00 | 138.00 | 140.00 | 140.00 | 4,320,600 |
| 04 ene 2024 | 135.00 | 145.00 | 135.00 | 139.00 | 139.00 | 1,327,400 |
| 03 ene 2024 | 137.00 | 138.00 | 134.00 | 137.00 | 137.00 | 135,200 |
| 02 ene 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 48,200 |
| 29 dic 2023 | 133.00 | 139.00 | 130.00 | 137.00 | 137.00 | 378,500 |
| 28 dic 2023 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 203,600 |
| 27 dic 2023 | 135.00 | 137.00 | 131.00 | 133.00 | 133.00 | 275,500 |
| 22 dic 2023 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 170,700 |
| 21 dic 2023 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 238,300 |
| 20 dic 2023 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 252,300 |
| 19 dic 2023 | 135.00 | 138.00 | 131.00 | 137.00 | 137.00 | 361,700 |
| 18 dic 2023 | 139.00 | 142.00 | 135.00 | 138.00 | 138.00 | 149,200 |
| 15 dic 2023 | 138.00 | 140.00 | 135.00 | 139.00 | 139.00 | 92,200 |
| 14 dic 2023 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 179,200 |
| 13 dic 2023 | 134.00 | 139.00 | 133.00 | 133.00 | 133.00 | 303,000 |
| 12 dic 2023 | 132.00 | 136.00 | 131.00 | 134.00 | 134.00 | 143,200 |
| 11 dic 2023 | 141.00 | 143.00 | 131.00 | 132.00 | 132.00 | 1,131,500 |
| 08 dic 2023 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 378,600 |
| 07 dic 2023 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1,053,800 |
| 06 dic 2023 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 191,000 |
| 05 dic 2023 | 149.00 | 153.00 | 142.00 | 144.00 | 144.00 | 1,529,000 |
| 04 dic 2023 | 145.00 | 157.00 | 145.00 | 149.00 | 149.00 | 8,202,700 |
| 01 dic 2023 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 75,100 |
| 30 nov 2023 | 148.00 | 148.00 | 140.00 | 144.00 | 144.00 | 206,500 |
| *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.