U.S. markets open in 5 hours 53 minutes
F S&P 500
5,250.25 +11.25 (+0.21%) F Dow Jones
39,624.00 +88.00 (+0.22%) F Nasdaq
18,259.75 +45.25 (+0.25%) E-mini Russell 2000 Index Futur
2,089.50 +5.40 (+0.26%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,374.90 +34.60 (+1.48%)
PT Bank Raya Indonesia Tbk (AGRO.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:12PM 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 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 5,644,000 |
| 07 may 2024 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 6,769,400 |
| 06 may 2024 | 252.00 | 260.00 | 248.00 | 258.00 | 258.00 | 9,013,000 |
| 03 may 2024 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 6,460,100 |
| 02 may 2024 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 9,097,000 |
| 30 abr 2024 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 13,825,500 |
| 29 abr 2024 | 248.00 | 254.00 | 246.00 | 252.00 | 252.00 | 8,781,500 |
| 26 abr 2024 | 252.00 | 254.00 | 246.00 | 246.00 | 246.00 | 9,473,200 |
| 25 abr 2024 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | 9,027,000 |
| 24 abr 2024 | 254.00 | 266.00 | 254.00 | 258.00 | 258.00 | 14,968,900 |
| 23 abr 2024 | 252.00 | 258.00 | 250.00 | 254.00 | 254.00 | 18,270,400 |
| 22 abr 2024 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | 9,536,500 |
| 19 abr 2024 | 256.00 | 258.00 | 244.00 | 244.00 | 244.00 | 15,685,500 |
| 18 abr 2024 | 260.00 | 264.00 | 256.00 | 256.00 | 256.00 | 8,135,800 |
| 17 abr 2024 | 258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 11,227,100 |
| 16 abr 2024 | 268.00 | 268.00 | 254.00 | 258.00 | 258.00 | 27,214,800 |
| 05 abr 2024 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 12,775,000 |
| 04 abr 2024 | 268.00 | 274.00 | 260.00 | 270.00 | 270.00 | 15,501,100 |
| 03 abr 2024 | 276.00 | 280.00 | 264.00 | 268.00 | 268.00 | 35,760,800 |
| 02 abr 2024 | 286.00 | 290.00 | 270.00 | 278.00 | 278.00 | 56,950,200 |
| 01 abr 2024 | 292.00 | 292.00 | 280.00 | 286.00 | 286.00 | 24,252,100 |
| 28 mar 2024 | 300.00 | 304.00 | 290.00 | 290.00 | 290.00 | 34,081,700 |
| 27 mar 2024 | 306.00 | 312.00 | 300.00 | 300.00 | 300.00 | 32,499,600 |
| 26 mar 2024 | 316.00 | 316.00 | 296.00 | 306.00 | 306.00 | 92,519,700 |
| 25 mar 2024 | 310.00 | 310.00 | 294.00 | 296.00 | 296.00 | 52,945,200 |
| 22 mar 2024 | 286.00 | 322.00 | 284.00 | 302.00 | 302.00 | 276,116,500 |
| 21 mar 2024 | 274.00 | 286.00 | 274.00 | 284.00 | 284.00 | 25,421,400 |
| 20 mar 2024 | 278.00 | 280.00 | 272.00 | 272.00 | 272.00 | 11,189,600 |
| 19 mar 2024 | 282.00 | 282.00 | 276.00 | 278.00 | 278.00 | 9,303,200 |
| 18 mar 2024 | 286.00 | 292.00 | 276.00 | 278.00 | 278.00 | 32,098,000 |
| 15 mar 2024 | 276.00 | 280.00 | 270.00 | 272.00 | 272.00 | 13,718,700 |
| 14 mar 2024 | 284.00 | 288.00 | 274.00 | 276.00 | 276.00 | 27,604,900 |
| 13 mar 2024 | 280.00 | 286.00 | 276.00 | 284.00 | 284.00 | 24,315,100 |
| 08 mar 2024 | 274.00 | 292.00 | 272.00 | 278.00 | 278.00 | 61,695,300 |
| 07 mar 2024 | 284.00 | 288.00 | 270.00 | 272.00 | 272.00 | 46,396,100 |
| 06 mar 2024 | 262.00 | 288.00 | 260.00 | 284.00 | 284.00 | 106,942,400 |
| 05 mar 2024 | 264.00 | 282.00 | 260.00 | 262.00 | 262.00 | 45,014,800 |
| 04 mar 2024 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | 4,341,100 |
| 01 mar 2024 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | 4,434,600 |
| 29 feb 2024 | 262.00 | 274.00 | 260.00 | 266.00 | 266.00 | 11,863,600 |
| 28 feb 2024 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 5,093,300 |
| 27 feb 2024 | 262.00 | 268.00 | 258.00 | 260.00 | 260.00 | 9,994,900 |
| 26 feb 2024 | 268.00 | 272.00 | 260.00 | 262.00 | 262.00 | 10,065,900 |
| 23 feb 2024 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 7,153,700 |
| 22 feb 2024 | 268.00 | 270.00 | 266.00 | 266.00 | 266.00 | 5,430,700 |
| 21 feb 2024 | 274.00 | 276.00 | 264.00 | 266.00 | 266.00 | 11,460,800 |
| 20 feb 2024 | 268.00 | 276.00 | 266.00 | 272.00 | 272.00 | 10,552,700 |
| 19 feb 2024 | 278.00 | 282.00 | 266.00 | 266.00 | 266.00 | 23,009,700 |
| 16 feb 2024 | 286.00 | 288.00 | 278.00 | 278.00 | 278.00 | 9,352,600 |
| 15 feb 2024 | 280.00 | 292.00 | 280.00 | 286.00 | 286.00 | 16,501,500 |
| 13 feb 2024 | 278.00 | 284.00 | 278.00 | 280.00 | 280.00 | 5,130,100 |
| 12 feb 2024 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | 7,491,400 |
| 07 feb 2024 | 284.00 | 286.00 | 278.00 | 278.00 | 278.00 | 6,165,600 |
| 06 feb 2024 | 282.00 | 288.00 | 282.00 | 282.00 | 282.00 | 8,787,900 |
| 05 feb 2024 | 276.00 | 286.00 | 274.00 | 282.00 | 282.00 | 16,914,500 |
| 02 feb 2024 | 286.00 | 290.00 | 274.00 | 274.00 | 274.00 | 20,846,100 |
| 01 feb 2024 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | 12,256,600 |
| 31 ene 2024 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 8,363,800 |
| 30 ene 2024 | 286.00 | 292.00 | 282.00 | 288.00 | 288.00 | 14,247,700 |
| 29 ene 2024 | 282.00 | 292.00 | 282.00 | 284.00 | 284.00 | 15,714,200 |
| 26 ene 2024 | 296.00 | 300.00 | 280.00 | 282.00 | 282.00 | 25,679,100 |
| 25 ene 2024 | 294.00 | 302.00 | 294.00 | 296.00 | 296.00 | 13,446,700 |
| 24 ene 2024 | 304.00 | 308.00 | 290.00 | 294.00 | 294.00 | 34,476,300 |
| 23 ene 2024 | 314.00 | 318.00 | 304.00 | 304.00 | 304.00 | 38,131,200 |
| 22 ene 2024 | 308.00 | 324.00 | 306.00 | 314.00 | 314.00 | 58,225,300 |
| 19 ene 2024 | 304.00 | 316.00 | 302.00 | 306.00 | 306.00 | 24,122,100 |
| 18 ene 2024 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 13,320,600 |
| 17 ene 2024 | 312.00 | 314.00 | 302.00 | 304.00 | 304.00 | 30,274,100 |
| 16 ene 2024 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 16,361,500 |
| 15 ene 2024 | 316.00 | 322.00 | 314.00 | 316.00 | 316.00 | 16,312,900 |
| 12 ene 2024 | 332.00 | 336.00 | 310.00 | 318.00 | 318.00 | 59,739,000 |
| 11 ene 2024 | 326.00 | 336.00 | 324.00 | 332.00 | 332.00 | 45,067,400 |
| 10 ene 2024 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | 17,775,100 |
| 09 ene 2024 | 330.00 | 338.00 | 322.00 | 328.00 | 328.00 | 40,938,800 |
| 08 ene 2024 | 330.00 | 338.00 | 326.00 | 330.00 | 330.00 | 23,045,700 |
| 05 ene 2024 | 330.00 | 338.00 | 328.00 | 328.00 | 328.00 | 27,540,800 |
| 04 ene 2024 | 332.00 | 336.00 | 326.00 | 328.00 | 328.00 | 37,387,100 |
| 03 ene 2024 | 316.00 | 334.00 | 316.00 | 330.00 | 330.00 | 70,321,400 |
| 02 ene 2024 | 310.00 | 322.00 | 310.00 | 318.00 | 318.00 | 27,125,000 |
| 29 dic 2023 | 318.00 | 320.00 | 310.00 | 310.00 | 310.00 | 16,875,900 |
| 28 dic 2023 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | 14,702,000 |
| 27 dic 2023 | 322.00 | 326.00 | 316.00 | 318.00 | 318.00 | 23,062,100 |
| 22 dic 2023 | 320.00 | 334.00 | 318.00 | 320.00 | 320.00 | 51,419,800 |
| 21 dic 2023 | 322.00 | 330.00 | 316.00 | 320.00 | 320.00 | 32,168,600 |
| 20 dic 2023 | 330.00 | 340.00 | 320.00 | 322.00 | 322.00 | 67,909,800 |
| 19 dic 2023 | 316.00 | 334.00 | 316.00 | 328.00 | 328.00 | 45,290,000 |
| 18 dic 2023 | 334.00 | 342.00 | 310.00 | 316.00 | 316.00 | 57,452,400 |
| 15 dic 2023 | 348.00 | 356.00 | 332.00 | 334.00 | 334.00 | 78,842,300 |
| 14 dic 2023 | 326.00 | 354.00 | 326.00 | 346.00 | 346.00 | 207,247,500 |
| 13 dic 2023 | 342.00 | 360.00 | 320.00 | 322.00 | 322.00 | 193,606,600 |
| 12 dic 2023 | 306.00 | 376.00 | 304.00 | 342.00 | 342.00 | 815,080,400 |
| 11 dic 2023 | 296.00 | 322.00 | 292.00 | 304.00 | 304.00 | 124,696,300 |
| 08 dic 2023 | 298.00 | 304.00 | 290.00 | 292.00 | 292.00 | 37,433,600 |
| 07 dic 2023 | 308.00 | 314.00 | 296.00 | 298.00 | 298.00 | 29,973,900 |
| 06 dic 2023 | 318.00 | 320.00 | 306.00 | 308.00 | 308.00 | 23,218,600 |
| 05 dic 2023 | 314.00 | 324.00 | 306.00 | 314.00 | 314.00 | 51,383,900 |
| 04 dic 2023 | 310.00 | 338.00 | 310.00 | 314.00 | 314.00 | 117,583,900 |
| 01 dic 2023 | 294.00 | 316.00 | 286.00 | 312.00 | 312.00 | 104,139,200 |
| 30 nov 2023 | 298.00 | 312.00 | 292.00 | 294.00 | 294.00 | 60,341,400 |
| 29 nov 2023 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | 32,728,700 |
| *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.