U.S. markets open in 6 hours 10 minutes
F S&P 500
5,252.25 +6.00 (+0.11%) F Dow Jones
39,660.00 +18.00 (+0.05%) F Nasdaq
18,296.75 +41.75 (+0.23%) E-mini Russell 2000 Index Futur
2,071.50 +3.60 (+0.17%) Petróleo
78.21 -0.05 (-0.06%) Oro
2,356.30 -18.70 (-0.79%)
PT Bank Mandiri (Persero) Tbk (BMRI.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
A partir del 02:10PM WIB. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 6,200.00 | 6,275.00 | 6,125.00 | 6,225.00 | 6,225.00 | 82,139,700 |
| 08 may 2024 | 6,325.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,275.00 | 117,065,300 |
| 07 may 2024 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 6,275.00 | 130,410,300 |
| 06 may 2024 | 6,250.00 | 6,400.00 | 6,150.00 | 6,275.00 | 6,275.00 | 184,234,200 |
| 03 may 2024 | 6,300.00 | 6,425.00 | 6,050.00 | 6,150.00 | 6,150.00 | 269,305,400 |
| 02 may 2024 | 6,800.00 | 6,800.00 | 6,050.00 | 6,325.00 | 6,325.00 | 501,849,300 |
| 30 abr 2024 | 6,800.00 | 7,050.00 | 6,775.00 | 6,900.00 | 6,900.00 | 189,991,300 |
| 29 abr 2024 | 6,650.00 | 6,950.00 | 6,650.00 | 6,925.00 | 6,925.00 | 77,938,400 |
| 26 abr 2024 | 7,000.00 | 7,025.00 | 6,750.00 | 6,750.00 | 6,750.00 | 125,875,000 |
| 25 abr 2024 | 7,050.00 | 7,075.00 | 6,925.00 | 6,950.00 | 6,950.00 | 111,803,500 |
| 24 abr 2024 | 6,925.00 | 7,050.00 | 6,900.00 | 7,050.00 | 7,050.00 | 117,586,500 |
| 23 abr 2024 | 6,850.00 | 6,925.00 | 6,725.00 | 6,825.00 | 6,825.00 | 106,699,200 |
| 22 abr 2024 | 6,875.00 | 6,875.00 | 6,575.00 | 6,725.00 | 6,725.00 | 121,727,900 |
| 19 abr 2024 | 6,725.00 | 6,800.00 | 6,650.00 | 6,725.00 | 6,725.00 | 47,943,300 |
| 18 abr 2024 | 6,800.00 | 6,900.00 | 6,725.00 | 6,800.00 | 6,800.00 | 106,893,900 |
| 17 abr 2024 | 6,700.00 | 6,775.00 | 6,625.00 | 6,625.00 | 6,625.00 | 83,840,200 |
| 16 abr 2024 | 6,350.00 | 6,725.00 | 6,300.00 | 6,625.00 | 6,625.00 | 180,012,400 |
| 05 abr 2024 | 6,825.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,825.00 | 46,111,500 |
| 04 abr 2024 | 6,750.00 | 6,925.00 | 6,750.00 | 6,875.00 | 6,875.00 | 63,174,900 |
| 03 abr 2024 | 6,950.00 | 6,950.00 | 6,675.00 | 6,775.00 | 6,775.00 | 115,372,600 |
| 02 abr 2024 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 135,764,900 |
| 01 abr 2024 | 7,250.00 | 7,250.00 | 6,750.00 | 6,900.00 | 6,900.00 | 158,358,600 |
| 28 mar 2024 | 7,150.00 | 7,250.00 | 7,125.00 | 7,250.00 | 7,250.00 | 90,900,900 |
| 27 mar 2024 | 7,200.00 | 7,250.00 | 7,175.00 | 7,175.00 | 7,175.00 | 46,295,700 |
| 26 mar 2024 | 7,225.00 | 7,225.00 | 7,125.00 | 7,175.00 | 7,175.00 | 74,274,300 |
| 25 mar 2024 | 7,250.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 78,212,700 |
| 22 mar 2024 | 7,000.00 | 7,075.00 | 6,950.00 | 7,050.00 | 7,050.00 | 65,219,900 |
| 21 mar 2024 | 7,100.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | 81,774,800 |
| 20 mar 2024 | 7,050.00 | 7,050.00 | 7,000.00 | 7,050.00 | 7,050.00 | 83,416,700 |
| 20 mar 2024 | 353.95752 Dividendo | |||||
| 19 mar 2024 | 7,250.00 | 7,350.00 | 7,225.00 | 7,275.00 | 6,921.04 | 100,836,600 |
| 18 mar 2024 | 7,425.00 | 7,425.00 | 7,175.00 | 7,175.00 | 6,825.91 | 105,778,200 |
| 15 mar 2024 | 7,450.00 | 7,500.00 | 7,275.00 | 7,400.00 | 7,039.96 | 250,581,100 |
| 14 mar 2024 | 7,250.00 | 7,400.00 | 7,225.00 | 7,400.00 | 7,039.96 | 161,193,000 |
| 13 mar 2024 | 7,250.00 | 7,275.00 | 7,150.00 | 7,275.00 | 6,921.04 | 126,022,700 |
| 08 mar 2024 | 7,150.00 | 7,175.00 | 7,100.00 | 7,125.00 | 6,778.34 | 109,032,400 |
| 07 mar 2024 | 7,075.00 | 7,125.00 | 7,025.00 | 7,100.00 | 6,754.56 | 94,950,400 |
| 06 mar 2024 | 7,000.00 | 7,100.00 | 7,000.00 | 7,075.00 | 6,730.77 | 74,178,100 |
| 05 mar 2024 | 7,075.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,683.21 | 92,557,200 |
| 04 mar 2024 | 7,000.00 | 7,050.00 | 6,975.00 | 7,025.00 | 6,683.21 | 44,707,200 |
| 01 mar 2024 | 7,050.00 | 7,075.00 | 6,975.00 | 7,025.00 | 6,683.21 | 90,739,400 |
| 29 feb 2024 | 7,125.00 | 7,150.00 | 7,000.00 | 7,000.00 | 6,659.42 | 150,713,600 |
| 28 feb 2024 | 7,025.00 | 7,125.00 | 7,025.00 | 7,125.00 | 6,778.34 | 49,888,400 |
| 27 feb 2024 | 6,975.00 | 7,100.00 | 6,975.00 | 7,075.00 | 6,730.77 | 58,066,100 |
| 26 feb 2024 | 6,950.00 | 7,075.00 | 6,950.00 | 7,050.00 | 6,706.99 | 65,407,700 |
| 23 feb 2024 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,706.99 | 109,404,700 |
| 22 feb 2024 | 7,175.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,754.56 | 85,735,800 |
| 21 feb 2024 | 7,125.00 | 7,250.00 | 7,075.00 | 7,250.00 | 6,897.26 | 128,063,900 |
| 20 feb 2024 | 7,250.00 | 7,250.00 | 7,150.00 | 7,150.00 | 6,802.12 | 87,312,000 |
| 19 feb 2024 | 7,150.00 | 7,325.00 | 7,125.00 | 7,150.00 | 6,802.12 | 83,753,500 |
| 16 feb 2024 | 7,375.00 | 7,400.00 | 7,200.00 | 7,200.00 | 6,849.69 | 142,022,100 |
| 15 feb 2024 | 7,300.00 | 7,375.00 | 7,150.00 | 7,200.00 | 6,849.69 | 220,530,000 |
| 13 feb 2024 | 7,100.00 | 7,125.00 | 7,025.00 | 7,025.00 | 6,683.21 | 102,668,900 |
| 12 feb 2024 | 7,150.00 | 7,200.00 | 7,050.00 | 7,100.00 | 6,754.56 | 162,771,300 |
| 07 feb 2024 | 6,875.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,611.85 | 88,745,500 |
| 06 feb 2024 | 6,825.00 | 6,925.00 | 6,775.00 | 6,850.00 | 6,516.72 | 90,146,000 |
| 05 feb 2024 | 6,700.00 | 6,950.00 | 6,675.00 | 6,825.00 | 6,492.94 | 150,535,100 |
| 02 feb 2024 | 6,625.00 | 6,675.00 | 6,600.00 | 6,675.00 | 6,350.23 | 120,116,200 |
| 01 feb 2024 | 6,575.00 | 6,625.00 | 6,500.00 | 6,550.00 | 6,231.32 | 168,145,800 |
| 31 ene 2024 | 6,650.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,326.45 | 128,185,000 |
| 30 ene 2024 | 6,475.00 | 6,700.00 | 6,450.00 | 6,650.00 | 6,326.45 | 123,330,900 |
| 29 ene 2024 | 6,350.00 | 6,475.00 | 6,275.00 | 6,475.00 | 6,159.97 | 124,753,000 |
| 26 ene 2024 | 6,250.00 | 6,325.00 | 6,225.00 | 6,300.00 | 5,993.48 | 77,236,800 |
| 25 ene 2024 | 6,325.00 | 6,400.00 | 6,250.00 | 6,275.00 | 5,969.70 | 99,094,100 |
| 24 ene 2024 | 6,450.00 | 6,475.00 | 6,350.00 | 6,400.00 | 6,088.61 | 97,290,600 |
| 23 ene 2024 | 6,525.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,183.75 | 77,037,800 |
| 22 ene 2024 | 6,500.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,183.75 | 96,993,100 |
| 19 ene 2024 | 6,500.00 | 6,525.00 | 6,425.00 | 6,525.00 | 6,207.53 | 74,814,000 |
| 18 ene 2024 | 6,525.00 | 6,550.00 | 6,475.00 | 6,525.00 | 6,207.53 | 78,209,900 |
| 17 ene 2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 6,207.53 | 80,929,000 |
| 16 ene 2024 | 6,525.00 | 6,625.00 | 6,500.00 | 6,525.00 | 6,207.53 | 83,516,800 |
| 15 ene 2024 | 6,575.00 | 6,625.00 | 6,475.00 | 6,500.00 | 6,183.75 | 83,066,800 |
| 12 ene 2024 | 6,575.00 | 6,675.00 | 6,525.00 | 6,575.00 | 6,255.10 | 114,039,700 |
| 11 ene 2024 | 6,425.00 | 6,500.00 | 6,400.00 | 6,450.00 | 6,136.18 | 32,120,200 |
| 10 ene 2024 | 6,375.00 | 6,450.00 | 6,325.00 | 6,425.00 | 6,112.40 | 50,019,800 |
| 09 ene 2024 | 6,425.00 | 6,450.00 | 6,350.00 | 6,375.00 | 6,064.83 | 77,953,400 |
| 08 ene 2024 | 6,500.00 | 6,600.00 | 6,375.00 | 6,400.00 | 6,088.61 | 151,018,300 |
| 05 ene 2024 | 6,400.00 | 6,475.00 | 6,350.00 | 6,425.00 | 6,112.40 | 114,339,400 |
| 04 ene 2024 | 6,125.00 | 6,400.00 | 6,100.00 | 6,350.00 | 6,041.05 | 135,344,500 |
| 03 ene 2024 | 6,100.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,803.21 | 30,053,900 |
| 02 ene 2024 | 6,050.00 | 6,125.00 | 6,025.00 | 6,125.00 | 5,826.99 | 26,235,700 |
| 29 dic 2023 | 6,125.00 | 6,125.00 | 6,000.00 | 6,050.00 | 5,755.64 | 63,097,100 |
| 28 dic 2023 | 6,050.00 | 6,150.00 | 6,000.00 | 6,125.00 | 5,826.99 | 75,118,700 |
| 27 dic 2023 | 6,000.00 | 6,025.00 | 5,925.00 | 6,000.00 | 5,708.08 | 43,114,900 |
| 22 dic 2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,684.29 | 29,975,600 |
| 21 dic 2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,684.29 | 50,363,900 |
| 20 dic 2023 | 5,900.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,636.73 | 65,361,000 |
| 19 dic 2023 | 5,950.00 | 5,975.00 | 5,925.00 | 5,975.00 | 5,684.29 | 40,763,200 |
| 18 dic 2023 | 5,850.00 | 5,950.00 | 5,850.00 | 5,925.00 | 5,636.73 | 101,458,600 |
| 15 dic 2023 | 5,950.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,612.94 | 142,382,200 |
| 14 dic 2023 | 5,825.00 | 6,025.00 | 5,800.00 | 5,950.00 | 5,660.51 | 171,595,800 |
| 13 dic 2023 | 5,750.00 | 5,775.00 | 5,700.00 | 5,725.00 | 5,446.46 | 121,450,600 |
| 12 dic 2023 | 5,800.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,517.81 | 55,110,500 |
| 11 dic 2023 | 5,650.00 | 5,800.00 | 5,650.00 | 5,775.00 | 5,494.02 | 68,655,000 |
| 08 dic 2023 | 5,750.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,422.67 | 98,036,700 |
| 07 dic 2023 | 5,800.00 | 5,825.00 | 5,725.00 | 5,750.00 | 5,470.24 | 97,966,700 |
| 06 dic 2023 | 5,925.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,517.81 | 88,747,200 |
| 05 dic 2023 | 6,000.00 | 6,000.00 | 5,875.00 | 5,975.00 | 5,684.29 | 58,668,400 |
| 04 dic 2023 | 5,925.00 | 6,025.00 | 5,900.00 | 6,000.00 | 5,708.08 | 66,145,100 |
| 01 dic 2023 | 5,850.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,612.94 | 31,365,100 |
| *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.