U.S. markets open in 24 minutes
F S&P 500
5,307.50 +12.00 (+0.23%) F Dow Jones
38,792.00 +1.00 (+0.00%) F Nasdaq
18,686.00 +95.00 (+0.51%) E-mini Russell 2000 Index Futur
2,101.10 +25.30 (+1.22%) Petróleo
76.73 -0.26 (-0.34%) Oro
2,354.60 +8.80 (+0.38%)
PT Amman Mineral Internasional Tbk (AMMN.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:08PM WIB
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 12,500.00 | 12,500.00 | 11,600.00 | 11,725.00 | 11,725.00 | 26,567,200 |
| 31 may 2024 | 12,600.00 | 12,700.00 | 11,225.00 | 12,075.00 | 12,075.00 | 129,941,900 |
| 30 may 2024 | 13,200.00 | 13,200.00 | 12,150.00 | 12,450.00 | 12,450.00 | 56,954,900 |
| 29 may 2024 | 14,000.00 | 14,000.00 | 13,125.00 | 13,200.00 | 13,200.00 | 52,467,800 |
| 28 may 2024 | 14,150.00 | 15,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 93,832,000 |
| 27 may 2024 | 10,950.00 | 12,650.00 | 10,950.00 | 12,650.00 | 12,650.00 | 73,567,600 |
| 22 may 2024 | 10,550.00 | 10,750.00 | 10,475.00 | 10,550.00 | 10,550.00 | 21,413,500 |
| 21 may 2024 | 10,525.00 | 10,775.00 | 10,450.00 | 10,500.00 | 10,500.00 | 25,680,700 |
| 20 may 2024 | 10,450.00 | 10,675.00 | 10,300.00 | 10,500.00 | 10,500.00 | 26,314,900 |
| 17 may 2024 | 10,350.00 | 10,550.00 | 10,225.00 | 10,250.00 | 10,250.00 | 24,804,200 |
| 16 may 2024 | 10,225.00 | 10,500.00 | 10,175.00 | 10,350.00 | 10,350.00 | 27,581,000 |
| 15 may 2024 | 9,825.00 | 10,325.00 | 9,825.00 | 10,200.00 | 10,200.00 | 28,613,700 |
| 14 may 2024 | 9,850.00 | 9,900.00 | 9,725.00 | 9,825.00 | 9,825.00 | 23,511,800 |
| 13 may 2024 | 9,500.00 | 9,900.00 | 9,500.00 | 9,825.00 | 9,825.00 | 26,744,900 |
| 08 may 2024 | 9,775.00 | 9,825.00 | 9,475.00 | 9,500.00 | 9,500.00 | 31,551,200 |
| 07 may 2024 | 9,925.00 | 10,000.00 | 9,750.00 | 9,775.00 | 9,775.00 | 25,657,600 |
| 06 may 2024 | 9,775.00 | 9,975.00 | 9,750.00 | 9,900.00 | 9,900.00 | 26,261,400 |
| 03 may 2024 | 9,775.00 | 9,825.00 | 9,600.00 | 9,775.00 | 9,775.00 | 22,229,700 |
| 02 may 2024 | 9,725.00 | 9,875.00 | 9,600.00 | 9,775.00 | 9,775.00 | 24,976,000 |
| 30 abr 2024 | 9,450.00 | 9,950.00 | 9,425.00 | 9,700.00 | 9,700.00 | 34,359,000 |
| 29 abr 2024 | 9,500.00 | 9,550.00 | 9,225.00 | 9,450.00 | 9,450.00 | 25,275,500 |
| 26 abr 2024 | 9,475.00 | 9,725.00 | 9,350.00 | 9,475.00 | 9,475.00 | 39,340,100 |
| 25 abr 2024 | 9,100.00 | 9,500.00 | 9,050.00 | 9,500.00 | 9,500.00 | 58,909,100 |
| 24 abr 2024 | 8,925.00 | 9,150.00 | 8,900.00 | 9,050.00 | 9,050.00 | 37,155,900 |
| 23 abr 2024 | 8,750.00 | 8,950.00 | 8,725.00 | 8,925.00 | 8,925.00 | 32,217,900 |
| 22 abr 2024 | 8,850.00 | 8,925.00 | 8,750.00 | 8,750.00 | 8,750.00 | 24,993,900 |
| 19 abr 2024 | 8,925.00 | 8,975.00 | 8,825.00 | 8,875.00 | 8,875.00 | 28,259,100 |
| 18 abr 2024 | 8,800.00 | 8,950.00 | 8,725.00 | 8,950.00 | 8,950.00 | 39,676,000 |
| 17 abr 2024 | 8,725.00 | 8,850.00 | 8,600.00 | 8,800.00 | 8,800.00 | 35,538,800 |
| 16 abr 2024 | 8,825.00 | 8,950.00 | 8,650.00 | 8,750.00 | 8,750.00 | 29,762,000 |
| 05 abr 2024 | 8,800.00 | 8,975.00 | 8,775.00 | 8,950.00 | 8,950.00 | 24,987,900 |
| 04 abr 2024 | 8,550.00 | 8,900.00 | 8,550.00 | 8,850.00 | 8,850.00 | 41,579,100 |
| 03 abr 2024 | 8,750.00 | 8,775.00 | 8,550.00 | 8,700.00 | 8,700.00 | 28,137,300 |
| 02 abr 2024 | 8,850.00 | 8,850.00 | 8,700.00 | 8,775.00 | 8,775.00 | 24,987,900 |
| 01 abr 2024 | 8,750.00 | 8,850.00 | 8,700.00 | 8,850.00 | 8,850.00 | 29,841,300 |
| 28 mar 2024 | 8,625.00 | 8,750.00 | 8,325.00 | 8,750.00 | 8,750.00 | 27,351,100 |
| 27 mar 2024 | 8,675.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 26,627,700 |
| 26 mar 2024 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | - |
| 25 mar 2024 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | - |
| 22 mar 2024 | 8,825.00 | 8,825.00 | 8,625.00 | 8,775.00 | 8,775.00 | 27,123,500 |
| 21 mar 2024 | 8,875.00 | 8,950.00 | 8,525.00 | 8,850.00 | 8,850.00 | 34,024,100 |
| 20 mar 2024 | 8,900.00 | 9,000.00 | 8,775.00 | 8,900.00 | 8,900.00 | 31,118,400 |
| 19 mar 2024 | 8,850.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 34,011,000 |
| 18 mar 2024 | 8,675.00 | 8,850.00 | 8,550.00 | 8,850.00 | 8,850.00 | 35,428,100 |
| 15 mar 2024 | 8,700.00 | 8,800.00 | 8,625.00 | 8,725.00 | 8,725.00 | 57,379,600 |
| 14 mar 2024 | 8,650.00 | 8,725.00 | 8,575.00 | 8,725.00 | 8,725.00 | 34,293,600 |
| 13 mar 2024 | 8,375.00 | 8,650.00 | 8,325.00 | 8,650.00 | 8,650.00 | 41,850,600 |
| 08 mar 2024 | 8,500.00 | 8,525.00 | 8,275.00 | 8,375.00 | 8,375.00 | 22,712,200 |
| 07 mar 2024 | 8,450.00 | 8,500.00 | 8,225.00 | 8,500.00 | 8,500.00 | 33,346,400 |
| 06 mar 2024 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | 25,290,100 |
| 05 mar 2024 | 8,500.00 | 8,575.00 | 8,350.00 | 8,525.00 | 8,525.00 | 31,948,900 |
| 04 mar 2024 | 8,500.00 | 8,625.00 | 8,425.00 | 8,500.00 | 8,500.00 | 19,451,400 |
| 01 mar 2024 | 8,475.00 | 8,750.00 | 8,350.00 | 8,500.00 | 8,500.00 | 34,380,100 |
| 29 feb 2024 | 7,975.00 | 8,500.00 | 7,950.00 | 8,500.00 | 8,500.00 | 106,540,800 |
| 28 feb 2024 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 24,832,800 |
| 27 feb 2024 | 8,050.00 | 8,100.00 | 7,925.00 | 8,100.00 | 8,100.00 | 32,315,200 |
| 26 feb 2024 | 8,000.00 | 8,100.00 | 7,950.00 | 8,050.00 | 8,050.00 | 29,298,400 |
| 23 feb 2024 | 7,900.00 | 8,050.00 | 7,800.00 | 8,000.00 | 8,000.00 | 27,654,500 |
| 22 feb 2024 | 7,800.00 | 8,050.00 | 7,800.00 | 7,900.00 | 7,900.00 | 28,810,200 |
| 21 feb 2024 | 8,025.00 | 8,125.00 | 7,750.00 | 7,800.00 | 7,800.00 | 42,598,800 |
| 20 feb 2024 | 7,825.00 | 8,050.00 | 7,825.00 | 8,025.00 | 8,025.00 | 43,164,000 |
| 19 feb 2024 | 7,900.00 | 7,900.00 | 7,725.00 | 7,825.00 | 7,825.00 | 35,692,300 |
| 16 feb 2024 | 7,950.00 | 8,000.00 | 7,850.00 | 7,900.00 | 7,900.00 | 27,107,600 |
| 15 feb 2024 | 7,600.00 | 7,950.00 | 7,550.00 | 7,950.00 | 7,950.00 | 51,037,900 |
| 13 feb 2024 | 7,725.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,600.00 | 24,713,100 |
| 12 feb 2024 | 7,525.00 | 7,750.00 | 7,475.00 | 7,750.00 | 7,750.00 | 43,126,700 |
| 07 feb 2024 | 7,575.00 | 7,600.00 | 7,500.00 | 7,525.00 | 7,525.00 | 23,412,900 |
| 06 feb 2024 | 7,525.00 | 7,600.00 | 7,475.00 | 7,575.00 | 7,575.00 | 27,896,800 |
| 05 feb 2024 | 7,600.00 | 7,625.00 | 7,500.00 | 7,525.00 | 7,525.00 | 24,120,700 |
| 02 feb 2024 | 7,600.00 | 7,600.00 | 7,375.00 | 7,600.00 | 7,600.00 | 29,645,500 |
| 01 feb 2024 | 7,300.00 | 7,650.00 | 7,300.00 | 7,600.00 | 7,600.00 | 38,445,500 |
| 31 ene 2024 | 7,550.00 | 7,600.00 | 7,450.00 | 7,525.00 | 7,525.00 | 26,597,200 |
| 30 ene 2024 | 7,300.00 | 7,600.00 | 7,300.00 | 7,550.00 | 7,550.00 | 33,460,800 |
| 29 ene 2024 | 7,300.00 | 7,350.00 | 7,175.00 | 7,300.00 | 7,300.00 | 27,879,500 |
| 26 ene 2024 | 7,300.00 | 7,525.00 | 7,250.00 | 7,300.00 | 7,300.00 | 27,085,100 |
| 25 ene 2024 | 7,500.00 | 7,625.00 | 7,450.00 | 7,525.00 | 7,525.00 | 27,884,100 |
| 24 ene 2024 | 7,675.00 | 7,675.00 | 7,350.00 | 7,500.00 | 7,500.00 | 40,526,800 |
| 23 ene 2024 | 7,475.00 | 7,675.00 | 7,450.00 | 7,675.00 | 7,675.00 | 41,141,000 |
| 22 ene 2024 | 7,475.00 | 7,475.00 | 7,200.00 | 7,475.00 | 7,475.00 | 35,069,100 |
| 19 ene 2024 | 7,475.00 | 7,575.00 | 7,375.00 | 7,475.00 | 7,475.00 | 26,218,000 |
| 18 ene 2024 | 7,200.00 | 7,500.00 | 7,175.00 | 7,475.00 | 7,475.00 | 36,068,100 |
| 17 ene 2024 | 7,425.00 | 7,425.00 | 7,175.00 | 7,200.00 | 7,200.00 | 35,689,900 |
| 16 ene 2024 | 7,550.00 | 7,550.00 | 7,325.00 | 7,425.00 | 7,425.00 | 28,214,800 |
| 15 ene 2024 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | - |
| 12 ene 2024 | 7,300.00 | 7,350.00 | 7,050.00 | 7,325.00 | 7,325.00 | 37,502,400 |
| 11 ene 2024 | 6,925.00 | 7,425.00 | 6,900.00 | 7,300.00 | 7,300.00 | 83,791,100 |
| 10 ene 2024 | 6,625.00 | 6,975.00 | 6,600.00 | 6,900.00 | 6,900.00 | 52,445,300 |
| 09 ene 2024 | 6,550.00 | 6,725.00 | 6,525.00 | 6,650.00 | 6,650.00 | 34,897,300 |
| 08 ene 2024 | 6,475.00 | 6,600.00 | 6,450.00 | 6,550.00 | 6,550.00 | 31,413,800 |
| 05 ene 2024 | 6,425.00 | 6,550.00 | 6,250.00 | 6,475.00 | 6,475.00 | 40,365,700 |
| 04 ene 2024 | 6,450.00 | 6,475.00 | 6,325.00 | 6,425.00 | 6,425.00 | 31,474,100 |
| 03 ene 2024 | 6,600.00 | 6,700.00 | 6,450.00 | 6,450.00 | 6,450.00 | 21,741,400 |
| 02 ene 2024 | 6,550.00 | 6,600.00 | 6,375.00 | 6,600.00 | 6,600.00 | 25,419,400 |
| 29 dic 2023 | 6,350.00 | 6,550.00 | 6,325.00 | 6,550.00 | 6,550.00 | 25,384,200 |
| 28 dic 2023 | 6,450.00 | 6,475.00 | 6,150.00 | 6,350.00 | 6,350.00 | 33,640,900 |
| 27 dic 2023 | 6,600.00 | 6,825.00 | 6,375.00 | 6,450.00 | 6,450.00 | 31,891,500 |
| 22 dic 2023 | 6,300.00 | 6,650.00 | 6,200.00 | 6,625.00 | 6,625.00 | 34,740,200 |
| 21 dic 2023 | 6,500.00 | 6,525.00 | 6,275.00 | 6,300.00 | 6,300.00 | 27,335,400 |
| 20 dic 2023 | 6,500.00 | 6,550.00 | 6,325.00 | 6,500.00 | 6,500.00 | 30,420,800 |
| 19 dic 2023 | 6,375.00 | 6,575.00 | 6,350.00 | 6,475.00 | 6,475.00 | 36,252,900 |
| *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.