U.S. markets open in 27 minutes
F S&P 500
5,251.25 +12.25 (+0.23%) F Dow Jones
39,614.00 +78.00 (+0.20%) F Nasdaq
18,256.75 +42.25 (+0.23%) E-mini Russell 2000 Index Futur
2,087.00 +2.90 (+0.14%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,371.30 +31.00 (+1.32%)
PT Astra International Tbk (ASII.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:13PM 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 | 5,075.00 | 5,150.00 | 5,000.00 | 5,125.00 | 5,125.00 | 86,738,900 |
| 07 may 2024 | 5,100.00 | 5,125.00 | 5,025.00 | 5,050.00 | 5,050.00 | 58,780,600 |
| 06 may 2024 | 5,250.00 | 5,250.00 | 5,075.00 | 5,100.00 | 5,100.00 | 70,400,000 |
| 03 may 2024 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 5,225.00 | 44,094,400 |
| 02 may 2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,175.00 | 5,175.00 | 100,889,100 |
| 30 abr 2024 | 5,050.00 | 5,225.00 | 4,980.00 | 5,150.00 | 5,150.00 | 142,632,100 |
| 29 abr 2024 | 4,920.00 | 5,050.00 | 4,900.00 | 5,025.00 | 5,025.00 | 68,303,100 |
| 26 abr 2024 | 4,980.00 | 4,980.00 | 4,880.00 | 4,880.00 | 4,880.00 | 70,877,700 |
| 25 abr 2024 | 4,910.00 | 4,980.00 | 4,910.00 | 4,950.00 | 4,950.00 | 52,139,300 |
| 24 abr 2024 | 5,000.00 | 5,050.00 | 4,910.00 | 4,910.00 | 4,910.00 | 65,796,800 |
| 23 abr 2024 | 4,990.00 | 5,075.00 | 4,990.00 | 5,025.00 | 5,025.00 | 49,438,000 |
| 22 abr 2024 | 4,940.00 | 4,990.00 | 4,940.00 | 4,950.00 | 4,950.00 | 57,689,200 |
| 19 abr 2024 | 5,050.00 | 5,075.00 | 4,870.00 | 4,900.00 | 4,900.00 | 185,008,500 |
| 18 abr 2024 | 5,150.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 81,583,700 |
| 17 abr 2024 | 5,150.00 | 5,175.00 | 5,100.00 | 5,125.00 | 5,125.00 | 47,211,000 |
| 16 abr 2024 | 5,175.00 | 5,225.00 | 5,100.00 | 5,100.00 | 5,100.00 | 137,258,300 |
| 05 abr 2024 | 5,150.00 | 5,325.00 | 5,150.00 | 5,275.00 | 5,275.00 | 59,190,300 |
| 04 abr 2024 | 5,250.00 | 5,250.00 | 5,150.00 | 5,175.00 | 5,175.00 | 48,395,600 |
| 03 abr 2024 | 5,275.00 | 5,275.00 | 5,200.00 | 5,250.00 | 5,250.00 | 39,260,600 |
| 02 abr 2024 | 5,225.00 | 5,275.00 | 5,175.00 | 5,275.00 | 5,275.00 | 41,029,100 |
| 01 abr 2024 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 5,200.00 | 42,828,200 |
| 28 mar 2024 | 5,275.00 | 5,275.00 | 5,100.00 | 5,150.00 | 5,150.00 | 107,123,600 |
| 27 mar 2024 | 5,300.00 | 5,325.00 | 5,250.00 | 5,275.00 | 5,275.00 | 47,174,800 |
| 26 mar 2024 | 5,375.00 | 5,375.00 | 5,250.00 | 5,300.00 | 5,300.00 | 57,175,300 |
| 25 mar 2024 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 5,350.00 | 39,759,600 |
| 22 mar 2024 | 5,375.00 | 5,375.00 | 5,325.00 | 5,375.00 | 5,375.00 | 46,341,000 |
| 21 mar 2024 | 5,300.00 | 5,400.00 | 5,275.00 | 5,350.00 | 5,350.00 | 67,351,800 |
| 20 mar 2024 | 5,225.00 | 5,275.00 | 5,225.00 | 5,275.00 | 5,275.00 | 56,191,300 |
| 19 mar 2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,225.00 | 5,225.00 | 48,398,600 |
| 18 mar 2024 | 5,200.00 | 5,250.00 | 5,150.00 | 5,150.00 | 5,150.00 | 50,943,600 |
| 15 mar 2024 | 5,300.00 | 5,300.00 | 5,175.00 | 5,175.00 | 5,175.00 | 164,222,200 |
| 14 mar 2024 | 5,175.00 | 5,300.00 | 5,150.00 | 5,275.00 | 5,275.00 | 79,465,800 |
| 13 mar 2024 | 5,150.00 | 5,200.00 | 5,125.00 | 5,150.00 | 5,150.00 | 63,672,300 |
| 08 mar 2024 | 5,150.00 | 5,175.00 | 5,125.00 | 5,150.00 | 5,150.00 | 39,983,000 |
| 07 mar 2024 | 5,175.00 | 5,200.00 | 5,100.00 | 5,125.00 | 5,125.00 | 55,244,400 |
| 06 mar 2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,175.00 | 5,175.00 | 29,210,000 |
| 05 mar 2024 | 5,225.00 | 5,225.00 | 5,100.00 | 5,100.00 | 5,100.00 | 53,172,900 |
| 04 mar 2024 | 5,250.00 | 5,275.00 | 5,175.00 | 5,200.00 | 5,200.00 | 57,118,400 |
| 01 mar 2024 | 5,225.00 | 5,275.00 | 5,150.00 | 5,225.00 | 5,225.00 | 64,835,200 |
| 29 feb 2024 | 5,250.00 | 5,300.00 | 5,200.00 | 5,225.00 | 5,225.00 | 85,412,900 |
| 28 feb 2024 | 5,325.00 | 5,425.00 | 5,200.00 | 5,225.00 | 5,225.00 | 216,020,000 |
| 27 feb 2024 | 5,125.00 | 5,175.00 | 5,050.00 | 5,175.00 | 5,175.00 | 46,555,200 |
| 26 feb 2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 5,125.00 | 50,291,500 |
| 23 feb 2024 | 5,250.00 | 5,275.00 | 5,100.00 | 5,125.00 | 5,125.00 | 81,214,600 |
| 22 feb 2024 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 5,275.00 | 41,938,600 |
| 21 feb 2024 | 5,200.00 | 5,300.00 | 5,175.00 | 5,250.00 | 5,250.00 | 68,374,800 |
| 20 feb 2024 | 5,125.00 | 5,250.00 | 5,125.00 | 5,200.00 | 5,200.00 | 41,623,800 |
| 19 feb 2024 | 5,200.00 | 5,250.00 | 5,075.00 | 5,125.00 | 5,125.00 | 89,709,800 |
| 16 feb 2024 | 5,125.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 75,502,700 |
| 15 feb 2024 | 5,325.00 | 5,325.00 | 5,075.00 | 5,125.00 | 5,125.00 | 124,120,800 |
| 13 feb 2024 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | 63,689,100 |
| 12 feb 2024 | 5,300.00 | 5,350.00 | 5,225.00 | 5,300.00 | 5,300.00 | 80,552,600 |
| 07 feb 2024 | 5,250.00 | 5,325.00 | 5,250.00 | 5,325.00 | 5,325.00 | 68,376,900 |
| 06 feb 2024 | 5,175.00 | 5,275.00 | 5,150.00 | 5,250.00 | 5,250.00 | 46,257,400 |
| 05 feb 2024 | 5,325.00 | 5,350.00 | 5,150.00 | 5,175.00 | 5,175.00 | 88,826,000 |
| 02 feb 2024 | 5,150.00 | 5,325.00 | 5,125.00 | 5,325.00 | 5,325.00 | 104,840,200 |
| 01 feb 2024 | 5,100.00 | 5,175.00 | 5,075.00 | 5,125.00 | 5,125.00 | 55,358,600 |
| 31 ene 2024 | 5,125.00 | 5,150.00 | 5,050.00 | 5,125.00 | 5,125.00 | 79,343,600 |
| 30 ene 2024 | 4,920.00 | 5,175.00 | 4,900.00 | 5,100.00 | 5,100.00 | 165,689,300 |
| 29 ene 2024 | 5,075.00 | 5,075.00 | 4,910.00 | 4,930.00 | 4,930.00 | 132,819,200 |
| 26 ene 2024 | 5,050.00 | 5,075.00 | 4,990.00 | 5,075.00 | 5,075.00 | 71,861,600 |
| 25 ene 2024 | 5,075.00 | 5,150.00 | 5,025.00 | 5,050.00 | 5,050.00 | 81,025,300 |
| 24 ene 2024 | 5,150.00 | 5,175.00 | 4,980.00 | 5,075.00 | 5,075.00 | 246,293,300 |
| 23 ene 2024 | 5,150.00 | 5,200.00 | 5,075.00 | 5,125.00 | 5,125.00 | 176,612,600 |
| 22 ene 2024 | 5,350.00 | 5,425.00 | 5,225.00 | 5,225.00 | 5,225.00 | 169,967,200 |
| 19 ene 2024 | 5,375.00 | 5,400.00 | 5,300.00 | 5,350.00 | 5,350.00 | 52,865,000 |
| 18 ene 2024 | 5,400.00 | 5,400.00 | 5,325.00 | 5,375.00 | 5,375.00 | 71,517,600 |
| 17 ene 2024 | 5,500.00 | 5,525.00 | 5,350.00 | 5,400.00 | 5,400.00 | 114,587,100 |
| 16 ene 2024 | 5,525.00 | 5,525.00 | 5,475.00 | 5,500.00 | 5,500.00 | 44,840,900 |
| 15 ene 2024 | 5,600.00 | 5,600.00 | 5,500.00 | 5,525.00 | 5,525.00 | 79,502,600 |
| 12 ene 2024 | 5,550.00 | 5,625.00 | 5,550.00 | 5,600.00 | 5,600.00 | 28,821,000 |
| 11 ene 2024 | 5,550.00 | 5,625.00 | 5,525.00 | 5,550.00 | 5,550.00 | 39,941,000 |
| 10 ene 2024 | 5,500.00 | 5,575.00 | 5,450.00 | 5,525.00 | 5,525.00 | 75,423,900 |
| 09 ene 2024 | 5,600.00 | 5,600.00 | 5,525.00 | 5,575.00 | 5,575.00 | 36,777,600 |
| 08 ene 2024 | 5,625.00 | 5,675.00 | 5,550.00 | 5,575.00 | 5,575.00 | 39,614,600 |
| 05 ene 2024 | 5,725.00 | 5,750.00 | 5,625.00 | 5,625.00 | 5,625.00 | 39,167,600 |
| 04 ene 2024 | 5,600.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,700.00 | 52,008,000 |
| 03 ene 2024 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 37,187,300 |
| 02 ene 2024 | 5,625.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,700.00 | 36,479,600 |
| 29 dic 2023 | 5,600.00 | 5,675.00 | 5,575.00 | 5,650.00 | 5,650.00 | 36,245,000 |
| 28 dic 2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 31,643,200 |
| 27 dic 2023 | 5,550.00 | 5,575.00 | 5,500.00 | 5,550.00 | 5,550.00 | 34,332,400 |
| 22 dic 2023 | 5,550.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,550.00 | 38,055,800 |
| 21 dic 2023 | 5,600.00 | 5,600.00 | 5,475.00 | 5,550.00 | 5,550.00 | 114,749,900 |
| 20 dic 2023 | 5,650.00 | 5,700.00 | 5,625.00 | 5,625.00 | 5,625.00 | 27,178,500 |
| 19 dic 2023 | 5,625.00 | 5,650.00 | 5,600.00 | 5,625.00 | 5,625.00 | 33,668,300 |
| 18 dic 2023 | 5,650.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | 39,134,200 |
| 15 dic 2023 | 5,625.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 93,580,400 |
| 14 dic 2023 | 5,600.00 | 5,650.00 | 5,575.00 | 5,625.00 | 5,625.00 | 65,510,200 |
| 13 dic 2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,525.00 | 5,525.00 | 31,196,600 |
| 12 dic 2023 | 5,675.00 | 5,675.00 | 5,550.00 | 5,575.00 | 5,575.00 | 19,272,900 |
| 11 dic 2023 | 5,650.00 | 5,675.00 | 5,525.00 | 5,600.00 | 5,600.00 | 39,510,200 |
| 08 dic 2023 | 5,675.00 | 5,700.00 | 5,625.00 | 5,675.00 | 5,675.00 | 26,972,000 |
| 07 dic 2023 | 5,750.00 | 5,750.00 | 5,600.00 | 5,675.00 | 5,675.00 | 40,599,000 |
| 06 dic 2023 | 5,700.00 | 5,825.00 | 5,700.00 | 5,725.00 | 5,725.00 | 41,363,700 |
| 05 dic 2023 | 5,775.00 | 5,800.00 | 5,675.00 | 5,725.00 | 5,725.00 | 25,787,200 |
| 04 dic 2023 | 5,750.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,750.00 | 57,590,700 |
| 01 dic 2023 | 5,450.00 | 5,750.00 | 5,450.00 | 5,750.00 | 5,750.00 | 145,374,400 |
| 30 nov 2023 | 5,575.00 | 5,575.00 | 5,400.00 | 5,400.00 | 5,400.00 | 161,684,600 |
| 29 nov 2023 | 5,600.00 | 5,650.00 | 5,525.00 | 5,525.00 | 5,525.00 | 75,070,800 |
| *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.