U.S. markets closed

PT Perma Plasindo Tbk (BINO.JK)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
141.000.00 (0.00%)
Al cierre: 04:00PM WIB
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024141.00142.00139.00141.00141.001,128,700
13 jun 2024142.00145.00141.00141.00141.001,320,100
12 jun 2024137.00144.00136.00142.00142.001,197,200
11 jun 2024137.00138.00137.00138.00138.0083,500
10 jun 2024137.00138.00136.00138.00138.00229,000
07 jun 2024136.00137.00136.00137.00137.0068,700
06 jun 2024136.00137.00136.00137.00137.0017,600
05 jun 2024137.00137.00136.00137.00137.0010,200
04 jun 2024137.00137.00137.00137.00137.00500
03 jun 2024137.00137.00136.00137.00137.00143,500
31 may 2024137.00137.00137.00137.00137.00200
30 may 2024137.00137.00136.00137.00137.00160,500
29 may 2024138.00138.00136.00138.00138.0015,600
28 may 2024137.00138.00137.00138.00138.00334,500
27 may 2024137.00138.00135.00138.00138.001,107,000
22 may 2024136.00137.00135.00137.00137.001,354,400
21 may 2024136.00137.00136.00136.00136.00374,500
20 may 2024136.00137.00136.00137.00137.00448,300
17 may 2024137.00137.00136.00137.00137.00125,700
16 may 2024138.00138.00136.00137.00137.00237,200
15 may 2024137.00138.00136.00138.00138.00382,200
14 may 2024137.00137.00135.00137.00137.002,292,800
13 may 2024130.00137.00130.00136.00136.002,669,900
08 may 2024128.00130.00128.00130.00130.00518,300
07 may 2024129.00129.00127.00128.00128.00436,500
06 may 2024129.00130.00129.00129.00129.00340,000
03 may 2024128.00130.00128.00130.00130.00381,800
02 may 2024129.00129.00128.00129.00129.00330,200
30 abr 2024129.00131.00129.00131.00131.00220,700
29 abr 2024129.00129.00127.00129.00129.00296,900
26 abr 2024128.00129.00128.00128.00128.00392,500
25 abr 2024128.00130.00128.00129.00129.00410,500
24 abr 2024129.00129.00128.00129.00129.00163,000
23 abr 2024128.00130.00127.00130.00130.001,045,700
22 abr 2024128.00129.00128.00128.00128.00420,400
19 abr 2024128.00129.00128.00129.00129.00163,000
18 abr 2024128.00129.00128.00129.00129.00330,200
17 abr 2024128.00129.00128.00129.00129.00691,200
16 abr 2024129.00129.00128.00129.00129.00441,100
05 abr 2024129.00130.00128.00130.00130.00306,900
04 abr 2024129.00130.00128.00130.00130.00474,300
03 abr 2024129.00130.00128.00130.00130.00801,700
02 abr 2024129.00130.00129.00130.00130.00289,100
01 abr 2024131.00131.00128.00129.00129.001,346,500
28 mar 2024130.00131.00129.00130.00130.00316,100
27 mar 2024129.00131.00129.00130.00130.00684,000
26 mar 2024131.00131.00131.00131.00131.00-
25 mar 2024131.00131.00131.00131.00131.00-
22 mar 2024131.00131.00129.00131.00131.00126,800
21 mar 2024131.00131.00129.00130.00130.00555,300
20 mar 2024130.00132.00129.00130.00130.00339,100
19 mar 2024130.00130.00129.00130.00130.00157,300
18 mar 2024131.00131.00128.00130.00130.001,650,300
15 mar 2024131.00131.00130.00130.00130.00470,200
14 mar 2024132.00132.00130.00130.00130.00254,700
13 mar 2024133.00133.00130.00132.00132.00300,200
08 mar 2024130.00131.00129.00131.00131.00386,500
07 mar 2024133.00133.00129.00130.00130.00536,700
06 mar 2024133.00133.00129.00131.00131.00564,500
05 mar 2024131.00131.00129.00131.00131.00334,900
04 mar 2024131.00131.00129.00130.00130.00603,700
01 mar 2024131.00131.00129.00129.00129.00336,500
29 feb 2024130.00131.00129.00130.00130.00644,700
28 feb 2024131.00131.00129.00130.00130.00295,300
27 feb 2024131.00131.00129.00131.00131.00696,700
26 feb 2024129.00130.00128.00130.00130.00674,000
23 feb 2024129.00130.00128.00129.00129.00364,900
22 feb 2024128.00129.00127.00129.00129.00847,500
21 feb 2024130.00130.00127.00127.00127.00621,500
20 feb 2024128.00128.00127.00128.00128.00410,400
19 feb 2024126.00128.00126.00128.00128.00877,600
16 feb 2024127.00127.00125.00126.00126.00856,300
15 feb 2024127.00127.00126.00127.00127.00145,200
13 feb 2024128.00128.00126.00127.00127.0078,100
12 feb 2024127.00127.00126.00127.00127.00156,200
07 feb 2024128.00128.00125.00127.00127.00222,200
06 feb 2024126.00127.00125.00127.00127.00523,500
05 feb 2024126.00126.00125.00126.00126.00251,200
02 feb 2024127.00127.00125.00126.00126.00745,300
01 feb 2024125.00126.00125.00126.00126.00445,500
31 ene 2024125.00126.00124.00125.00125.00709,100
30 ene 2024125.00125.00123.00125.00125.00178,800
29 ene 2024126.00126.00125.00125.00125.00177,900
26 ene 2024126.00126.00124.00126.00126.00117,000
25 ene 2024126.00126.00125.00126.00126.00139,400
24 ene 2024126.00126.00125.00126.00126.00164,000
23 ene 2024126.00126.00124.00126.00126.00204,400
22 ene 2024127.00127.00125.00126.00126.00183,900
19 ene 2024127.00127.00125.00126.00126.00129,200
18 ene 2024126.00127.00125.00127.00127.00192,600
17 ene 2024126.00126.00123.00125.00125.00234,400
16 ene 2024126.00126.00124.00125.00125.00344,200
15 ene 2024124.00124.00124.00124.00124.00-
12 ene 2024126.00126.00124.00124.00124.00139,700
11 ene 2024126.00126.00124.00125.00125.0051,000
10 ene 2024126.00126.00122.00125.00125.00390,800
09 ene 2024126.00126.00125.00126.00126.00252,400
08 ene 2024127.00127.00125.00126.00126.00207,000
05 ene 2024126.00126.00124.00126.00126.00163,400
04 ene 2024126.00126.00124.00125.00125.0086,400
*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...