U.S. markets open in 4 hours 42 minutes
F S&P 500
5,313.75 -6.50 (-0.12%) F Dow Jones
39,964.00 -46.00 (-0.11%) F Nasdaq
18,623.50 -26.50 (-0.14%) E-mini Russell 2000 Index Futur
2,102.80 -2.10 (-0.10%) Petróleo
79.23 0.00 (0.00%) Oro
2,385.90 +0.40 (+0.02%)
PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
A partir del 03:38PM WIB. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4,840.00 | 4,940.00 | 4,820.00 | 4,940.00 | 4,940.00 | 163,662,500 |
| 16 may 2024 | 4,930.00 | 4,960.00 | 4,840.00 | 4,840.00 | 4,840.00 | 371,295,000 |
| 15 may 2024 | 4,780.00 | 4,870.00 | 4,760.00 | 4,820.00 | 4,820.00 | 298,990,300 |
| 14 may 2024 | 4,720.00 | 4,810.00 | 4,700.00 | 4,730.00 | 4,730.00 | 341,458,900 |
| 13 may 2024 | 4,650.00 | 4,700.00 | 4,630.00 | 4,680.00 | 4,680.00 | 320,067,100 |
| 08 may 2024 | 4,650.00 | 4,740.00 | 4,570.00 | 4,680.00 | 4,680.00 | 572,275,800 |
| 07 may 2024 | 4,770.00 | 4,780.00 | 4,670.00 | 4,670.00 | 4,670.00 | 304,013,600 |
| 06 may 2024 | 4,800.00 | 4,840.00 | 4,730.00 | 4,790.00 | 4,790.00 | 262,707,400 |
| 03 may 2024 | 4,760.00 | 4,830.00 | 4,710.00 | 4,750.00 | 4,750.00 | 321,697,200 |
| 02 may 2024 | 4,910.00 | 4,920.00 | 4,700.00 | 4,760.00 | 4,760.00 | 636,922,100 |
| 30 abr 2024 | 4,850.00 | 5,050.00 | 4,820.00 | 4,940.00 | 4,940.00 | 565,609,200 |
| 29 abr 2024 | 4,700.00 | 4,890.00 | 4,680.00 | 4,770.00 | 4,770.00 | 700,644,800 |
| 26 abr 2024 | 5,050.00 | 5,100.00 | 4,830.00 | 4,830.00 | 4,830.00 | 782,589,900 |
| 25 abr 2024 | 5,125.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | 479,170,900 |
| 24 abr 2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,225.00 | 5,225.00 | 471,241,400 |
| 23 abr 2024 | 5,350.00 | 5,400.00 | 5,225.00 | 5,300.00 | 5,300.00 | 281,403,100 |
| 22 abr 2024 | 5,200.00 | 5,325.00 | 5,150.00 | 5,300.00 | 5,300.00 | 342,282,800 |
| 19 abr 2024 | 5,350.00 | 5,375.00 | 5,250.00 | 5,275.00 | 5,275.00 | 258,211,500 |
| 18 abr 2024 | 5,300.00 | 5,500.00 | 5,300.00 | 5,475.00 | 5,475.00 | 247,410,700 |
| 17 abr 2024 | 5,475.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 244,002,000 |
| 16 abr 2024 | 5,375.00 | 5,575.00 | 5,350.00 | 5,350.00 | 5,350.00 | 600,717,500 |
| 05 abr 2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,650.00 | 5,650.00 | 178,817,800 |
| 04 abr 2024 | 5,650.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 131,936,100 |
| 03 abr 2024 | 5,575.00 | 5,675.00 | 5,525.00 | 5,625.00 | 5,625.00 | 333,518,700 |
| 02 abr 2024 | 5,850.00 | 5,950.00 | 5,625.00 | 5,675.00 | 5,675.00 | 412,180,900 |
| 01 abr 2024 | 6,000.00 | 6,025.00 | 5,825.00 | 5,925.00 | 5,925.00 | 217,207,800 |
| 28 mar 2024 | 6,100.00 | 6,200.00 | 6,025.00 | 6,050.00 | 6,050.00 | 288,926,900 |
| 27 mar 2024 | 6,300.00 | 6,325.00 | 6,225.00 | 6,250.00 | 6,250.00 | 73,308,900 |
| 26 mar 2024 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 120,748,400 |
| 25 mar 2024 | 6,250.00 | 6,250.00 | 6,125.00 | 6,250.00 | 6,250.00 | 115,729,600 |
| 22 mar 2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 6,125.00 | 46,529,200 |
| 21 mar 2024 | 6,175.00 | 6,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | 136,020,000 |
| 20 mar 2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 120,885,400 |
| 19 mar 2024 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 6,000.00 | 114,338,600 |
| 18 mar 2024 | 6,000.00 | 6,100.00 | 5,975.00 | 6,000.00 | 6,000.00 | 110,564,700 |
| 15 mar 2024 | 6,000.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,975.00 | 305,995,800 |
| 14 mar 2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,150.00 | 6,150.00 | 271,254,000 |
| 14 mar 2024 | 235 Dividendo | |||||
| 13 mar 2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,165.00 | 195,173,100 |
| 08 mar 2024 | 6,275.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,116.84 | 163,060,000 |
| 07 mar 2024 | 6,200.00 | 6,275.00 | 6,200.00 | 6,225.00 | 5,996.43 | 117,724,700 |
| 06 mar 2024 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,972.34 | 84,108,800 |
| 05 mar 2024 | 6,100.00 | 6,175.00 | 6,075.00 | 6,125.00 | 5,900.10 | 115,084,600 |
| 04 mar 2024 | 6,125.00 | 6,125.00 | 6,050.00 | 6,050.00 | 5,827.85 | 70,354,900 |
| 01 mar 2024 | 6,175.00 | 6,175.00 | 6,075.00 | 6,125.00 | 5,900.10 | 76,286,400 |
| 29 feb 2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 5,900.10 | 173,774,600 |
| 28 feb 2024 | 6,100.00 | 6,225.00 | 6,100.00 | 6,225.00 | 5,996.43 | 97,236,700 |
| 27 feb 2024 | 6,125.00 | 6,200.00 | 6,125.00 | 6,125.00 | 5,900.10 | 99,187,500 |
| 26 feb 2024 | 6,100.00 | 6,200.00 | 6,075.00 | 6,175.00 | 5,948.26 | 98,920,800 |
| 23 feb 2024 | 6,125.00 | 6,175.00 | 6,050.00 | 6,125.00 | 5,900.10 | 148,643,000 |
| 22 feb 2024 | 6,250.00 | 6,300.00 | 6,225.00 | 6,250.00 | 6,020.51 | 100,256,000 |
| 21 feb 2024 | 6,325.00 | 6,375.00 | 6,225.00 | 6,300.00 | 6,068.67 | 168,423,000 |
| 20 feb 2024 | 6,175.00 | 6,300.00 | 6,175.00 | 6,300.00 | 6,068.67 | 160,872,600 |
| 19 feb 2024 | 6,125.00 | 6,175.00 | 6,075.00 | 6,100.00 | 5,876.02 | 111,382,900 |
| 16 feb 2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,150.00 | 5,924.18 | 130,814,400 |
| 15 feb 2024 | 6,275.00 | 6,275.00 | 6,100.00 | 6,125.00 | 5,900.10 | 308,685,100 |
| 13 feb 2024 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,779.69 | 145,852,200 |
| 12 feb 2024 | 5,875.00 | 6,025.00 | 5,850.00 | 6,025.00 | 5,803.77 | 171,514,600 |
| 07 feb 2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 5,635.20 | 147,005,300 |
| 06 feb 2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 5,611.11 | 126,704,300 |
| 05 feb 2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,562.95 | 113,760,000 |
| 02 feb 2024 | 5,800.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,635.20 | 177,209,700 |
| 01 feb 2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,750.00 | 5,538.87 | 156,633,900 |
| 31 ene 2024 | 5,725.00 | 5,775.00 | 5,675.00 | 5,700.00 | 5,490.70 | 245,117,200 |
| 30 ene 2024 | 5,525.00 | 5,650.00 | 5,475.00 | 5,625.00 | 5,418.46 | 150,513,700 |
| 29 ene 2024 | 5,400.00 | 5,575.00 | 5,400.00 | 5,575.00 | 5,370.29 | 145,629,600 |
| 26 ene 2024 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 5,225.80 | 185,244,400 |
| 25 ene 2024 | 5,575.00 | 5,650.00 | 5,525.00 | 5,525.00 | 5,322.13 | 120,478,800 |
| 24 ene 2024 | 5,675.00 | 5,700.00 | 5,575.00 | 5,650.00 | 5,442.54 | 104,225,000 |
| 23 ene 2024 | 5,700.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,490.70 | 122,999,700 |
| 22 ene 2024 | 5,775.00 | 5,800.00 | 5,700.00 | 5,775.00 | 5,562.95 | 97,545,600 |
| 19 ene 2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,587.03 | 75,370,700 |
| 18 ene 2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,538.87 | 87,259,100 |
| 17 ene 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,775.00 | 5,562.95 | 107,941,600 |
| 16 ene 2024 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 5,611.11 | 97,074,300 |
| 15 ene 2024 | 5,850.00 | 5,900.00 | 5,775.00 | 5,825.00 | 5,611.11 | 115,126,700 |
| 12 ene 2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 5,635.20 | 109,715,700 |
| 11 ene 2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,538.87 | 116,804,400 |
| 10 ene 2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 5,490.70 | 82,626,400 |
| 09 ene 2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 5,490.70 | 105,666,200 |
| 08 ene 2024 | 5,750.00 | 5,800.00 | 5,625.00 | 5,625.00 | 5,418.46 | 152,015,000 |
| 05 ene 2024 | 5,725.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,538.87 | 134,929,600 |
| 04 ene 2024 | 5,600.00 | 5,700.00 | 5,575.00 | 5,700.00 | 5,490.70 | 92,683,500 |
| 03 ene 2024 | 5,625.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,394.38 | 83,659,700 |
| 02 ene 2024 | 5,650.00 | 5,675.00 | 5,625.00 | 5,675.00 | 5,466.62 | 91,143,100 |
| 02 ene 2024 | 84 Dividendo | |||||
| 29 dic 2023 | 5,750.00 | 5,750.00 | 5,675.00 | 5,725.00 | 5,433.87 | 93,126,000 |
| 28 dic 2023 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 5,433.87 | 121,434,600 |
| 27 dic 2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,625.00 | 5,338.96 | 122,236,700 |
| 22 dic 2023 | 5,650.00 | 5,700.00 | 5,600.00 | 5,675.00 | 5,386.41 | 109,411,300 |
| 21 dic 2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 5,291.50 | 99,049,600 |
| 20 dic 2023 | 5,700.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,267.77 | 138,470,900 |
| 19 dic 2023 | 5,450.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,267.77 | 135,207,300 |
| 18 dic 2023 | 5,575.00 | 5,575.00 | 5,500.00 | 5,500.00 | 5,220.31 | 102,780,900 |
| 15 dic 2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,267.77 | 252,448,800 |
| 14 dic 2023 | 5,450.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,267.77 | 239,261,700 |
| 13 dic 2023 | 5,300.00 | 5,350.00 | 5,275.00 | 5,300.00 | 5,030.48 | 98,881,600 |
| 12 dic 2023 | 5,375.00 | 5,400.00 | 5,325.00 | 5,325.00 | 5,054.21 | 134,501,600 |
| 11 dic 2023 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 5,030.48 | 124,468,600 |
| 08 dic 2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 5,101.67 | 130,542,600 |
| *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.