PT Akbar Indo Makmur Stimec Tbk (AIMS.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | 10,900 |
| 07 may 2024 | 505.00 | 540.00 | 500.00 | 535.00 | 535.00 | 599,200 |
| 06 may 2024 | 535.00 | 535.00 | 500.00 | 500.00 | 500.00 | 9,100 |
| 03 may 2024 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 25,000 |
| 02 may 2024 | 600.00 | 600.00 | 555.00 | 555.00 | 555.00 | 97,400 |
| 30 abr 2024 | 615.00 | 615.00 | 610.00 | 610.00 | 610.00 | 4,003,700 |
| 29 abr 2024 | 575.00 | 620.00 | 555.00 | 620.00 | 620.00 | 4,216,300 |
| 26 abr 2024 | 540.00 | 610.00 | 540.00 | 610.00 | 610.00 | 4,073,900 |
| 25 abr 2024 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 3,284,000 |
| 24 abr 2024 | 615.00 | 650.00 | 595.00 | 595.00 | 595.00 | 3,307,700 |
| 23 abr 2024 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 3,020,800 |
| 22 abr 2024 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 4,087,700 |
| 19 abr 2024 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | 4,017,400 |
| 18 abr 2024 | 590.00 | 635.00 | 590.00 | 635.00 | 635.00 | 4,137,400 |
| 17 abr 2024 | 580.00 | 580.00 | 565.00 | 580.00 | 580.00 | 3,757,600 |
| 16 abr 2024 | 490.00 | 530.00 | 490.00 | 530.00 | 530.00 | 134,600 |
| 05 abr 2024 | 470.00 | 490.00 | 450.00 | 490.00 | 490.00 | 283,500 |
| 04 abr 2024 | 392.00 | 450.00 | 392.00 | 448.00 | 448.00 | 2,128,900 |
| 03 abr 2024 | 462.00 | 480.00 | 434.00 | 434.00 | 434.00 | 344,400 |
| 02 abr 2024 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | 510,300 |
| 01 abr 2024 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | 927,800 |
| 28 mar 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 325,900 |
| 27 mar 2024 | 620.00 | 620.00 | 590.00 | 590.00 | 590.00 | 105,800 |
| 26 mar 2024 | 650.00 | 650.00 | 605.00 | 605.00 | 605.00 | 275,100 |
| 25 mar 2024 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | 6,451,600 |
| 22 mar 2024 | 550.00 | 565.00 | 515.00 | 565.00 | 565.00 | 1,799,600 |
| 21 mar 2024 | 515.00 | 530.00 | 464.00 | 515.00 | 515.00 | 1,690,200 |
| 20 mar 2024 | 550.00 | 550.00 | 500.00 | 515.00 | 515.00 | 2,646,000 |
| 19 mar 2024 | 605.00 | 605.00 | 545.00 | 555.00 | 555.00 | 3,113,900 |
| 18 mar 2024 | 675.00 | 680.00 | 605.00 | 605.00 | 605.00 | 5,392,500 |
| 15 mar 2024 | 710.00 | 725.00 | 670.00 | 670.00 | 670.00 | 5,989,700 |
| 14 mar 2024 | 700.00 | 725.00 | 665.00 | 715.00 | 715.00 | 6,618,800 |
| 13 mar 2024 | 690.00 | 755.00 | 640.00 | 705.00 | 705.00 | 3,533,400 |
| 08 mar 2024 | 780.00 | 780.00 | 710.00 | 710.00 | 710.00 | 3,358,700 |
| 07 mar 2024 | 770.00 | 780.00 | 720.00 | 760.00 | 760.00 | 3,574,700 |
| 06 mar 2024 | 770.00 | 780.00 | 700.00 | 760.00 | 760.00 | 3,955,400 |
| 05 mar 2024 | 800.00 | 820.00 | 745.00 | 775.00 | 775.00 | 4,194,700 |
| 04 mar 2024 | 830.00 | 845.00 | 810.00 | 825.00 | 825.00 | 6,210,100 |
| 01 mar 2024 | 840.00 | 845.00 | 815.00 | 830.00 | 830.00 | 5,601,300 |
| 29 feb 2024 | 830.00 | 895.00 | 805.00 | 840.00 | 840.00 | 9,980,200 |
| 28 feb 2024 | 815.00 | 835.00 | 785.00 | 830.00 | 830.00 | 6,933,300 |
| 27 feb 2024 | 820.00 | 835.00 | 790.00 | 820.00 | 820.00 | 4,214,700 |
| 26 feb 2024 | 830.00 | 860.00 | 795.00 | 820.00 | 820.00 | 6,123,700 |
| 23 feb 2024 | 770.00 | 835.00 | 765.00 | 830.00 | 830.00 | 12,958,000 |
| 22 feb 2024 | 765.00 | 785.00 | 745.00 | 770.00 | 770.00 | 4,759,900 |
| 21 feb 2024 | 780.00 | 785.00 | 730.00 | 770.00 | 770.00 | 3,578,400 |
| 20 feb 2024 | 710.00 | 780.00 | 710.00 | 775.00 | 775.00 | 17,311,500 |
| 19 feb 2024 | 670.00 | 735.00 | 645.00 | 710.00 | 710.00 | 4,414,500 |
| 16 feb 2024 | 650.00 | 670.00 | 625.00 | 670.00 | 670.00 | 6,596,100 |
| 15 feb 2024 | 700.00 | 720.00 | 640.00 | 670.00 | 670.00 | 2,525,200 |
| 13 feb 2024 | 625.00 | 685.00 | 625.00 | 670.00 | 670.00 | 4,048,700 |
| 12 feb 2024 | 660.00 | 700.00 | 595.00 | 670.00 | 670.00 | 8,148,500 |
| 07 feb 2024 | 670.00 | 680.00 | 640.00 | 660.00 | 660.00 | 2,617,200 |
| 06 feb 2024 | 650.00 | 720.00 | 640.00 | 670.00 | 670.00 | 4,913,500 |
| 05 feb 2024 | 650.00 | 680.00 | 595.00 | 660.00 | 660.00 | 6,841,400 |
| 02 feb 2024 | 730.00 | 755.00 | 660.00 | 660.00 | 660.00 | 3,530,200 |
| 01 feb 2024 | 755.00 | 765.00 | 725.00 | 730.00 | 730.00 | 4,991,200 |
| 31 ene 2024 | 725.00 | 770.00 | 705.00 | 745.00 | 745.00 | 6,098,600 |
| 30 ene 2024 | 690.00 | 750.00 | 645.00 | 720.00 | 720.00 | 6,675,100 |
| 29 ene 2024 | 760.00 | 760.00 | 690.00 | 690.00 | 690.00 | 3,440,400 |
| 26 ene 2024 | 800.00 | 815.00 | 715.00 | 760.00 | 760.00 | 5,553,200 |
| 25 ene 2024 | 880.00 | 910.00 | 790.00 | 790.00 | 790.00 | 2,710,900 |
| 24 ene 2024 | 880.00 | 890.00 | 800.00 | 860.00 | 860.00 | 2,456,400 |
| 23 ene 2024 | 915.00 | 935.00 | 880.00 | 885.00 | 885.00 | 4,471,200 |
| 22 ene 2024 | 950.00 | 990.00 | 875.00 | 915.00 | 915.00 | 8,148,600 |
| 19 ene 2024 | 875.00 | 940.00 | 855.00 | 900.00 | 900.00 | 6,796,500 |
| 18 ene 2024 | 830.00 | 875.00 | 800.00 | 855.00 | 855.00 | 5,560,700 |
| 17 ene 2024 | 880.00 | 910.00 | 795.00 | 830.00 | 830.00 | 3,999,700 |
| 16 ene 2024 | 900.00 | 950.00 | 810.00 | 880.00 | 880.00 | 2,198,900 |
| 15 ene 2024 | 945.00 | 990.00 | 890.00 | 900.00 | 900.00 | 3,424,000 |
| 12 ene 2024 | 855.00 | 1,035.00 | 855.00 | 985.00 | 985.00 | 5,298,800 |
| 11 ene 2024 | 1,045.00 | 1,045.00 | 945.00 | 945.00 | 945.00 | 3,635,700 |
| 10 ene 2024 | 1,165.00 | 1,165.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,172,000 |
| 09 ene 2024 | 1,285.00 | 1,285.00 | 1,130.00 | 1,165.00 | 1,165.00 | 4,648,000 |
| 08 ene 2024 | 1,255.00 | 1,365.00 | 1,125.00 | 1,255.00 | 1,255.00 | 10,498,300 |
| 05 ene 2024 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,245.00 | 1,259,100 |
| 04 ene 2024 | 1,135.00 | 1,135.00 | 1,100.00 | 1,135.00 | 1,135.00 | 3,576,600 |
| 03 ene 2024 | 965.00 | 1,035.00 | 965.00 | 1,035.00 | 1,035.00 | 4,147,900 |
| 02 ene 2024 | 890.00 | 945.00 | 880.00 | 945.00 | 945.00 | 6,744,500 |
| 29 dic 2023 | 815.00 | 860.00 | 810.00 | 860.00 | 860.00 | 4,679,000 |
| 28 dic 2023 | 755.00 | 785.00 | 745.00 | 785.00 | 785.00 | 2,462,000 |
| 27 dic 2023 | 700.00 | 715.00 | 630.00 | 715.00 | 715.00 | 1,326,700 |
| 22 dic 2023 | 690.00 | 745.00 | 635.00 | 700.00 | 700.00 | 2,942,900 |
| 21 dic 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 20 dic 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 19 dic 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 18 dic 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 15 dic 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 14 dic 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 13 dic 2023 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - |
| 12 dic 2023 | 650.00 | 705.00 | 620.00 | 705.00 | 705.00 | 2,124,000 |
| 11 dic 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 08 dic 2023 | 605.00 | 665.00 | 545.00 | 650.00 | 650.00 | 5,263,500 |
| 07 dic 2023 | 590.00 | 605.00 | 585.00 | 605.00 | 605.00 | 270,200 |
| 06 dic 2023 | 500.00 | 590.00 | 486.00 | 550.00 | 550.00 | 1,462,000 |
| 05 dic 2023 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 438,400 |
| 04 dic 2023 | 448.00 | 492.00 | 448.00 | 492.00 | 492.00 | 488,200 |
| 01 dic 2023 | 430.00 | 466.00 | 430.00 | 448.00 | 448.00 | 1,157,200 |
| 30 nov 2023 | 402.00 | 424.00 | 388.00 | 424.00 | 424.00 | 1,122,200 |
| 29 nov 2023 | 376.00 | 386.00 | 366.00 | 386.00 | 386.00 | 639,500 |
| *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.