PT Perma Plasindo Tbk (BINO.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:11PM WIB
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 136.00 | 137.00 | 125.00 | 136.00 | 136.00 | 2,815,900 |
| 21 jun 2024 | 147.00 | 149.00 | 137.00 | 137.00 | 137.00 | 5,058,800 |
| 20 jun 2024 | 138.00 | 171.00 | 138.00 | 147.00 | 147.00 | 14,161,800 |
| 19 jun 2024 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 216,300 |
| 14 jun 2024 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 1,128,700 |
| 13 jun 2024 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,320,100 |
| 12 jun 2024 | 137.00 | 144.00 | 136.00 | 142.00 | 142.00 | 1,197,200 |
| 11 jun 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 83,500 |
| 10 jun 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 229,000 |
| 07 jun 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 68,700 |
| 06 jun 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 17,600 |
| 05 jun 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 10,200 |
| 04 jun 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 500 |
| 03 jun 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 143,500 |
| 31 may 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 200 |
| 30 may 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 160,500 |
| 29 may 2024 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 15,600 |
| 28 may 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 334,500 |
| 27 may 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1,107,000 |
| 22 may 2024 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,354,400 |
| 21 may 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 374,500 |
| 20 may 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 448,300 |
| 17 may 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 125,700 |
| 16 may 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 237,200 |
| 15 may 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 382,200 |
| 14 may 2024 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 2,292,800 |
| 13 may 2024 | 130.00 | 137.00 | 130.00 | 136.00 | 136.00 | 2,669,900 |
| 08 may 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 518,300 |
| 07 may 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 436,500 |
| 06 may 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 340,000 |
| 03 may 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 381,800 |
| 02 may 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 330,200 |
| 30 abr 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 220,700 |
| 29 abr 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 296,900 |
| 26 abr 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 392,500 |
| 25 abr 2024 | 128.00 | 130.00 | 128.00 | 129.00 | 129.00 | 410,500 |
| 24 abr 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 163,000 |
| 23 abr 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1,045,700 |
| 22 abr 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 420,400 |
| 19 abr 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 163,000 |
| 18 abr 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 330,200 |
| 17 abr 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 691,200 |
| 16 abr 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 441,100 |
| 05 abr 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 306,900 |
| 04 abr 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 474,300 |
| 03 abr 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 801,700 |
| 02 abr 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 289,100 |
| 01 abr 2024 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1,346,500 |
| 28 mar 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 316,100 |
| 27 mar 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 684,000 |
| 26 mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 25 mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 22 mar 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 126,800 |
| 21 mar 2024 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 555,300 |
| 20 mar 2024 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 339,100 |
| 19 mar 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 157,300 |
| 18 mar 2024 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 1,650,300 |
| 15 mar 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 470,200 |
| 14 mar 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 254,700 |
| 13 mar 2024 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 300,200 |
| 08 mar 2024 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 386,500 |
| 07 mar 2024 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 536,700 |
| 06 mar 2024 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 564,500 |
| 05 mar 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 334,900 |
| 04 mar 2024 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 603,700 |
| 01 mar 2024 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 336,500 |
| 29 feb 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 644,700 |
| 28 feb 2024 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 295,300 |
| 27 feb 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 696,700 |
| 26 feb 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 674,000 |
| 23 feb 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 364,900 |
| 22 feb 2024 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 847,500 |
| 21 feb 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 621,500 |
| 20 feb 2024 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 410,400 |
| 19 feb 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 877,600 |
| 16 feb 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 856,300 |
| 15 feb 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 145,200 |
| 13 feb 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 78,100 |
| 12 feb 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 156,200 |
| 07 feb 2024 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 222,200 |
| 06 feb 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 523,500 |
| 05 feb 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 251,200 |
| 02 feb 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 745,300 |
| 01 feb 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 445,500 |
| 31 ene 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 709,100 |
| 30 ene 2024 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 178,800 |
| 29 ene 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 177,900 |
| 26 ene 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 117,000 |
| 25 ene 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 139,400 |
| 24 ene 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 164,000 |
| 23 ene 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 204,400 |
| 22 ene 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 183,900 |
| 19 ene 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 129,200 |
| 18 ene 2024 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 192,600 |
| 17 ene 2024 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 234,400 |
| 16 ene 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 344,200 |
| 15 ene 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 12 ene 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 139,700 |
| 11 ene 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 51,000 |
| 10 ene 2024 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | 390,800 |
| *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.