U.S. markets open in 1 hour 3 minutes
F S&P 500
5,297.75 +12.50 (+0.24%) F Dow Jones
39,193.00 +40.00 (+0.10%) F Nasdaq
18,738.75 +42.50 (+0.23%) E-mini Russell 2000 Index Futur
2,064.00 +10.30 (+0.50%) Petróleo
76.80 -0.07 (-0.09%) Oro
2,341.10 +3.90 (+0.17%)
PT Tera Data Indonusa Tbk (AXIO.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:00PM WIB
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 189.00 | 190.00 | 180.00 | 184.00 | 184.00 | 143,500 |
| 21 may 2024 | 189.00 | 208.00 | 180.00 | 187.00 | 187.00 | 32,000 |
| 20 may 2024 | 189.00 | 190.00 | 184.00 | 189.00 | 189.00 | 961,300 |
| 17 may 2024 | 190.00 | 193.00 | 185.00 | 189.00 | 189.00 | 394,000 |
| 16 may 2024 | 195.00 | 196.00 | 181.00 | 190.00 | 190.00 | 2,066,900 |
| 15 may 2024 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 3,481,200 |
| 14 may 2024 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 2,066,900 |
| 13 may 2024 | 194.00 | 197.00 | 193.00 | 196.00 | 196.00 | 1,259,800 |
| 08 may 2024 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 1,370,300 |
| 07 may 2024 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | 1,416,400 |
| 06 may 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 1,711,600 |
| 03 may 2024 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | 1,241,200 |
| 02 may 2024 | 197.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1,353,300 |
| 30 abr 2024 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | 2,292,100 |
| 29 abr 2024 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | 2,243,900 |
| 26 abr 2024 | 198.00 | 200.00 | 195.00 | 198.00 | 198.00 | 1,432,700 |
| 25 abr 2024 | 202.00 | 202.00 | 197.00 | 198.00 | 198.00 | 1,164,900 |
| 24 abr 2024 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,634,400 |
| 23 abr 2024 | 200.00 | 208.00 | 196.00 | 202.00 | 202.00 | 5,855,200 |
| 22 abr 2024 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 3,537,000 |
| 19 abr 2024 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 2,350,300 |
| 18 abr 2024 | 202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 2,090,900 |
| 17 abr 2024 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 3,263,800 |
| 16 abr 2024 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 3,941,500 |
| 05 abr 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 1,552,900 |
| 04 abr 2024 | 202.00 | 206.00 | 200.00 | 204.00 | 204.00 | 1,327,900 |
| 03 abr 2024 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 1,340,400 |
| 02 abr 2024 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | 2,249,100 |
| 01 abr 2024 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2,581,200 |
| 28 mar 2024 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,260,000 |
| 27 mar 2024 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 2,303,100 |
| 26 mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 25 mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 22 mar 2024 | 204.00 | 208.00 | 202.00 | 202.00 | 202.00 | 2,191,700 |
| 21 mar 2024 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 1,487,300 |
| 20 mar 2024 | 206.00 | 212.00 | 204.00 | 206.00 | 206.00 | 2,070,800 |
| 19 mar 2024 | 206.00 | 212.00 | 206.00 | 206.00 | 206.00 | 1,153,300 |
| 18 mar 2024 | 208.00 | 208.00 | 199.00 | 206.00 | 206.00 | 2,065,400 |
| 15 mar 2024 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | 2,579,000 |
| 14 mar 2024 | 214.00 | 220.00 | 210.00 | 210.00 | 210.00 | 1,127,700 |
| 13 mar 2024 | 222.00 | 232.00 | 212.00 | 214.00 | 214.00 | 2,086,200 |
| 08 mar 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 2,271,100 |
| 07 mar 2024 | 216.00 | 224.00 | 214.00 | 218.00 | 218.00 | 2,374,000 |
| 06 mar 2024 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1,673,300 |
| 05 mar 2024 | 208.00 | 220.00 | 200.00 | 214.00 | 214.00 | 2,380,400 |
| 04 mar 2024 | 216.00 | 226.00 | 210.00 | 210.00 | 210.00 | 1,807,200 |
| 01 mar 2024 | 220.00 | 222.00 | 204.00 | 216.00 | 216.00 | 3,239,600 |
| 29 feb 2024 | 218.00 | 220.00 | 208.00 | 212.00 | 212.00 | 1,673,300 |
| 28 feb 2024 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 2,265,100 |
| 27 feb 2024 | 206.00 | 214.00 | 202.00 | 214.00 | 214.00 | 2,316,800 |
| 26 feb 2024 | 204.00 | 210.00 | 200.00 | 206.00 | 206.00 | 1,483,100 |
| 23 feb 2024 | 208.00 | 210.00 | 195.00 | 204.00 | 204.00 | 2,377,600 |
| 22 feb 2024 | 208.00 | 214.00 | 208.00 | 208.00 | 208.00 | 821,300 |
| 21 feb 2024 | 220.00 | 222.00 | 206.00 | 208.00 | 208.00 | 1,858,300 |
| 20 feb 2024 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 4,203,200 |
| 19 feb 2024 | 204.00 | 214.00 | 200.00 | 212.00 | 212.00 | 2,922,600 |
| 16 feb 2024 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | 2,180,900 |
| 15 feb 2024 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 2,113,000 |
| 13 feb 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 2,245,900 |
| 12 feb 2024 | 210.00 | 216.00 | 206.00 | 210.00 | 210.00 | 4,618,100 |
| 07 feb 2024 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 4,194,100 |
| 06 feb 2024 | 202.00 | 214.00 | 200.00 | 210.00 | 210.00 | 3,961,300 |
| 05 feb 2024 | 206.00 | 206.00 | 198.00 | 199.00 | 199.00 | 3,482,700 |
| 02 feb 2024 | 198.00 | 202.00 | 194.00 | 202.00 | 202.00 | 2,427,500 |
| 01 feb 2024 | 199.00 | 202.00 | 193.00 | 200.00 | 200.00 | 3,112,000 |
| 31 ene 2024 | 206.00 | 208.00 | 197.00 | 199.00 | 199.00 | 2,571,900 |
| 30 ene 2024 | 204.00 | 214.00 | 197.00 | 206.00 | 206.00 | 4,600,300 |
| 29 ene 2024 | 191.00 | 206.00 | 191.00 | 206.00 | 206.00 | 5,432,100 |
| 26 ene 2024 | 189.00 | 192.00 | 188.00 | 191.00 | 191.00 | 2,889,800 |
| 25 ene 2024 | 189.00 | 193.00 | 188.00 | 189.00 | 189.00 | 2,532,200 |
| 24 ene 2024 | 190.00 | 192.00 | 187.00 | 189.00 | 189.00 | 2,287,700 |
| 23 ene 2024 | 191.00 | 193.00 | 187.00 | 190.00 | 190.00 | 2,175,100 |
| 22 ene 2024 | 187.00 | 192.00 | 185.00 | 191.00 | 191.00 | 2,761,400 |
| 19 ene 2024 | 190.00 | 190.00 | 186.00 | 187.00 | 187.00 | 1,203,700 |
| 18 ene 2024 | 194.00 | 195.00 | 185.00 | 189.00 | 189.00 | 3,679,900 |
| 17 ene 2024 | 185.00 | 210.00 | 185.00 | 194.00 | 194.00 | 5,026,800 |
| 16 ene 2024 | 186.00 | 189.00 | 185.00 | 185.00 | 185.00 | 2,156,900 |
| 15 ene 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
| 12 ene 2024 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 5,308,400 |
| 11 ene 2024 | 186.00 | 187.00 | 184.00 | 185.00 | 185.00 | 2,315,100 |
| 10 ene 2024 | 187.00 | 190.00 | 184.00 | 185.00 | 185.00 | 1,039,900 |
| 09 ene 2024 | 187.00 | 187.00 | 183.00 | 185.00 | 185.00 | 2,331,400 |
| 08 ene 2024 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 1,816,000 |
| 05 ene 2024 | 184.00 | 186.00 | 182.00 | 183.00 | 183.00 | 13,089,900 |
| 04 ene 2024 | 184.00 | 188.00 | 182.00 | 185.00 | 185.00 | 3,071,200 |
| 03 ene 2024 | 186.00 | 196.00 | 182.00 | 184.00 | 184.00 | 7,111,200 |
| 02 ene 2024 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 12,730,400 |
| 29 dic 2023 | 187.00 | 187.00 | 181.00 | 181.00 | 181.00 | 1,418,100 |
| 28 dic 2023 | 184.00 | 190.00 | 184.00 | 187.00 | 187.00 | 1,143,300 |
| 27 dic 2023 | 185.00 | 187.00 | 181.00 | 184.00 | 184.00 | 14,580,500 |
| 22 dic 2023 | 187.00 | 188.00 | 180.00 | 184.00 | 184.00 | 6,238,100 |
| 21 dic 2023 | 184.00 | 197.00 | 182.00 | 187.00 | 187.00 | 2,844,500 |
| 20 dic 2023 | 181.00 | 186.00 | 180.00 | 184.00 | 184.00 | 9,754,700 |
| 19 dic 2023 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | 16,100,200 |
| 18 dic 2023 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | 11,772,100 |
| 15 dic 2023 | 188.00 | 190.00 | 180.00 | 188.00 | 188.00 | 217,000 |
| 14 dic 2023 | 186.00 | 190.00 | 185.00 | 188.00 | 188.00 | 446,700 |
| 13 dic 2023 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | 262,600 |
| 12 dic 2023 | 183.00 | 187.00 | 178.00 | 182.00 | 182.00 | 550,900 |
| 11 dic 2023 | 185.00 | 185.00 | 177.00 | 183.00 | 183.00 | 2,171,400 |
| *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.