U.S. markets closed
F S&P 500
5,365.50 +1.50 (+0.03%) F Dow Jones
38,982.00 +27.00 (+0.07%) F Nasdaq
19,079.75 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,056.20 +3.20 (+0.16%) Petróleo
75.75 +0.20 (+0.26%) Oro
2,395.80 +4.90 (+0.20%)
PT Bank Mandiri (Persero) Tbk (BMRI.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 6,125.0000 | 6,200.0000 | 6,075.0000 | 6,175.0000 | 6,175.0000 | 85,735,200 |
| 05 jun 2024 | 6,125.0000 | 6,150.0000 | 5,975.0000 | 6,000.0000 | 6,000.0000 | 102,327,300 |
| 04 jun 2024 | 6,150.0000 | 6,275.0000 | 6,125.0000 | 6,150.0000 | 6,150.0000 | 137,800,600 |
| 03 jun 2024 | 6,075.0000 | 6,150.0000 | 6,025.0000 | 6,100.0000 | 6,100.0000 | 92,525,600 |
| 31 may 2024 | 6,000.0000 | 6,025.0000 | 5,900.0000 | 5,900.0000 | 5,900.0000 | 169,567,000 |
| 30 may 2024 | 5,775.0000 | 6,000.0000 | 5,525.0000 | 5,875.0000 | 5,875.0000 | 236,632,600 |
| 29 may 2024 | 5,825.0000 | 5,875.0000 | 5,700.0000 | 5,800.0000 | 5,800.0000 | 169,386,300 |
| 28 may 2024 | 5,850.0000 | 6,025.0000 | 5,825.0000 | 5,950.0000 | 5,950.0000 | 93,701,700 |
| 27 may 2024 | 6,025.0000 | 6,050.0000 | 5,825.0000 | 5,825.0000 | 5,825.0000 | 258,450,900 |
| 22 may 2024 | 6,000.0000 | 6,150.0000 | 5,950.0000 | 6,050.0000 | 6,050.0000 | 171,675,900 |
| 21 may 2024 | 6,225.0000 | 6,275.0000 | 5,975.0000 | 6,025.0000 | 6,025.0000 | 307,362,900 |
| 20 may 2024 | 6,550.0000 | 6,625.0000 | 6,200.0000 | 6,325.0000 | 6,325.0000 | 168,796,000 |
| 17 may 2024 | 6,350.0000 | 6,650.0000 | 6,350.0000 | 6,575.0000 | 6,575.0000 | 133,153,900 |
| 16 may 2024 | 6,450.0000 | 6,500.0000 | 6,325.0000 | 6,350.0000 | 6,350.0000 | 114,806,300 |
| 15 may 2024 | 6,200.0000 | 6,400.0000 | 6,200.0000 | 6,375.0000 | 6,375.0000 | 80,923,000 |
| 14 may 2024 | 6,175.0000 | 6,300.0000 | 6,175.0000 | 6,200.0000 | 6,200.0000 | 94,048,400 |
| 13 may 2024 | 6,200.0000 | 6,275.0000 | 6,125.0000 | 6,200.0000 | 6,200.0000 | 128,638,300 |
| 08 may 2024 | 6,325.0000 | 6,450.0000 | 6,250.0000 | 6,275.0000 | 6,275.0000 | 117,065,300 |
| 07 may 2024 | 6,325.0000 | 6,400.0000 | 6,250.0000 | 6,275.0000 | 6,275.0000 | 130,410,300 |
| 06 may 2024 | 6,250.0000 | 6,400.0000 | 6,150.0000 | 6,275.0000 | 6,275.0000 | 184,234,200 |
| 03 may 2024 | 6,300.0000 | 6,425.0000 | 6,050.0000 | 6,150.0000 | 6,150.0000 | 269,305,400 |
| 02 may 2024 | 6,800.0000 | 6,800.0000 | 6,050.0000 | 6,325.0000 | 6,325.0000 | 501,849,300 |
| 30 abr 2024 | 6,800.0000 | 7,050.0000 | 6,775.0000 | 6,900.0000 | 6,900.0000 | 189,991,300 |
| 29 abr 2024 | 6,650.0000 | 6,950.0000 | 6,650.0000 | 6,925.0000 | 6,925.0000 | 77,938,400 |
| 26 abr 2024 | 7,000.0000 | 7,025.0000 | 6,750.0000 | 6,750.0000 | 6,750.0000 | 125,875,000 |
| 25 abr 2024 | 7,050.0000 | 7,075.0000 | 6,925.0000 | 6,950.0000 | 6,950.0000 | 111,803,500 |
| 24 abr 2024 | 6,925.0000 | 7,050.0000 | 6,900.0000 | 7,050.0000 | 7,050.0000 | 117,586,500 |
| 23 abr 2024 | 6,850.0000 | 6,925.0000 | 6,725.0000 | 6,825.0000 | 6,825.0000 | 106,699,200 |
| 22 abr 2024 | 6,875.0000 | 6,875.0000 | 6,575.0000 | 6,725.0000 | 6,725.0000 | 121,727,900 |
| 19 abr 2024 | 6,725.0000 | 6,800.0000 | 6,650.0000 | 6,725.0000 | 6,725.0000 | 47,943,300 |
| 18 abr 2024 | 6,800.0000 | 6,900.0000 | 6,725.0000 | 6,800.0000 | 6,800.0000 | 106,893,900 |
| 17 abr 2024 | 6,700.0000 | 6,775.0000 | 6,625.0000 | 6,625.0000 | 6,625.0000 | 83,840,200 |
| 16 abr 2024 | 6,350.0000 | 6,725.0000 | 6,300.0000 | 6,625.0000 | 6,625.0000 | 180,012,400 |
| 05 abr 2024 | 6,825.0000 | 6,900.0000 | 6,825.0000 | 6,825.0000 | 6,825.0000 | 46,111,500 |
| 04 abr 2024 | 6,750.0000 | 6,925.0000 | 6,750.0000 | 6,875.0000 | 6,875.0000 | 63,174,900 |
| 03 abr 2024 | 6,950.0000 | 6,950.0000 | 6,675.0000 | 6,775.0000 | 6,775.0000 | 115,372,600 |
| 02 abr 2024 | 6,900.0000 | 6,900.0000 | 6,700.0000 | 6,900.0000 | 6,900.0000 | 135,764,900 |
| 01 abr 2024 | 7,250.0000 | 7,250.0000 | 6,750.0000 | 6,900.0000 | 6,900.0000 | 158,358,600 |
| 28 mar 2024 | 7,150.0000 | 7,250.0000 | 7,125.0000 | 7,250.0000 | 7,250.0000 | 90,900,900 |
| 27 mar 2024 | 7,200.0000 | 7,250.0000 | 7,175.0000 | 7,175.0000 | 7,175.0000 | 46,295,700 |
| 26 mar 2024 | 7,225.0000 | 7,225.0000 | 7,125.0000 | 7,175.0000 | 7,175.0000 | 74,274,300 |
| 25 mar 2024 | 7,250.0000 | 7,250.0000 | 7,000.0000 | 7,250.0000 | 7,250.0000 | 78,212,700 |
| 22 mar 2024 | 7,000.0000 | 7,075.0000 | 6,950.0000 | 7,050.0000 | 7,050.0000 | 65,219,900 |
| 21 mar 2024 | 7,100.0000 | 7,200.0000 | 7,050.0000 | 7,050.0000 | 7,050.0000 | 81,774,800 |
| 20 mar 2024 | 7,050.0000 | 7,050.0000 | 7,000.0000 | 7,050.0000 | 7,050.0000 | 83,416,700 |
| 20 mar 2024 | 353.95752 Dividendo | |||||
| 19 mar 2024 | 7,250.0000 | 7,350.0000 | 7,225.0000 | 7,275.0000 | 6,921.0425 | 100,836,600 |
| 18 mar 2024 | 7,425.0000 | 7,425.0000 | 7,175.0000 | 7,175.0000 | 6,825.9077 | 105,778,200 |
| 15 mar 2024 | 7,450.0000 | 7,500.0000 | 7,275.0000 | 7,400.0000 | 7,039.9609 | 250,581,100 |
| 14 mar 2024 | 7,250.0000 | 7,400.0000 | 7,225.0000 | 7,400.0000 | 7,039.9609 | 161,193,000 |
| 13 mar 2024 | 7,250.0000 | 7,275.0000 | 7,150.0000 | 7,275.0000 | 6,921.0425 | 126,022,700 |
| 08 mar 2024 | 7,150.0000 | 7,175.0000 | 7,100.0000 | 7,125.0000 | 6,778.3403 | 109,032,400 |
| 07 mar 2024 | 7,075.0000 | 7,125.0000 | 7,025.0000 | 7,100.0000 | 6,754.5566 | 94,950,400 |
| 06 mar 2024 | 7,000.0000 | 7,100.0000 | 7,000.0000 | 7,075.0000 | 6,730.7734 | 74,178,100 |
| 05 mar 2024 | 7,075.0000 | 7,100.0000 | 7,000.0000 | 7,025.0000 | 6,683.2061 | 92,557,200 |
| 04 mar 2024 | 7,000.0000 | 7,050.0000 | 6,975.0000 | 7,025.0000 | 6,683.2061 | 44,707,200 |
| 01 mar 2024 | 7,050.0000 | 7,075.0000 | 6,975.0000 | 7,025.0000 | 6,683.2061 | 90,739,400 |
| 29 feb 2024 | 7,125.0000 | 7,150.0000 | 7,000.0000 | 7,000.0000 | 6,659.4224 | 150,713,600 |
| 28 feb 2024 | 7,025.0000 | 7,125.0000 | 7,025.0000 | 7,125.0000 | 6,778.3403 | 49,888,400 |
| 27 feb 2024 | 6,975.0000 | 7,100.0000 | 6,975.0000 | 7,075.0000 | 6,730.7734 | 58,066,100 |
| 26 feb 2024 | 6,950.0000 | 7,075.0000 | 6,950.0000 | 7,050.0000 | 6,706.9897 | 65,407,700 |
| 23 feb 2024 | 7,050.0000 | 7,100.0000 | 7,000.0000 | 7,050.0000 | 6,706.9897 | 109,404,700 |
| 22 feb 2024 | 7,175.0000 | 7,200.0000 | 7,100.0000 | 7,100.0000 | 6,754.5566 | 85,735,800 |
| 21 feb 2024 | 7,125.0000 | 7,250.0000 | 7,075.0000 | 7,250.0000 | 6,897.2588 | 128,063,900 |
| 20 feb 2024 | 7,250.0000 | 7,250.0000 | 7,150.0000 | 7,150.0000 | 6,802.1240 | 87,312,000 |
| 19 feb 2024 | 7,150.0000 | 7,325.0000 | 7,125.0000 | 7,150.0000 | 6,802.1240 | 83,753,500 |
| 16 feb 2024 | 7,375.0000 | 7,400.0000 | 7,200.0000 | 7,200.0000 | 6,849.6914 | 142,022,100 |
| 15 feb 2024 | 7,300.0000 | 7,375.0000 | 7,150.0000 | 7,200.0000 | 6,849.6914 | 220,530,000 |
| 13 feb 2024 | 7,100.0000 | 7,125.0000 | 7,025.0000 | 7,025.0000 | 6,683.2061 | 102,668,900 |
| 12 feb 2024 | 7,150.0000 | 7,200.0000 | 7,050.0000 | 7,100.0000 | 6,754.5566 | 162,771,300 |
| 07 feb 2024 | 6,875.0000 | 6,950.0000 | 6,850.0000 | 6,950.0000 | 6,611.8550 | 88,745,500 |
| 06 feb 2024 | 6,825.0000 | 6,925.0000 | 6,775.0000 | 6,850.0000 | 6,516.7202 | 90,146,000 |
| 05 feb 2024 | 6,700.0000 | 6,950.0000 | 6,675.0000 | 6,825.0000 | 6,492.9365 | 150,535,100 |
| 02 feb 2024 | 6,625.0000 | 6,675.0000 | 6,600.0000 | 6,675.0000 | 6,350.2349 | 120,116,200 |
| 01 feb 2024 | 6,575.0000 | 6,625.0000 | 6,500.0000 | 6,550.0000 | 6,231.3164 | 168,145,800 |
| 31 ene 2024 | 6,650.0000 | 6,700.0000 | 6,650.0000 | 6,650.0000 | 6,326.4512 | 128,185,000 |
| 30 ene 2024 | 6,475.0000 | 6,700.0000 | 6,450.0000 | 6,650.0000 | 6,326.4512 | 123,330,900 |
| 29 ene 2024 | 6,350.0000 | 6,475.0000 | 6,275.0000 | 6,475.0000 | 6,159.9658 | 124,753,000 |
| 26 ene 2024 | 6,250.0000 | 6,325.0000 | 6,225.0000 | 6,300.0000 | 5,993.4800 | 77,236,800 |
| 25 ene 2024 | 6,325.0000 | 6,400.0000 | 6,250.0000 | 6,275.0000 | 5,969.6963 | 99,094,100 |
| 24 ene 2024 | 6,450.0000 | 6,475.0000 | 6,350.0000 | 6,400.0000 | 6,088.6147 | 97,290,600 |
| 23 ene 2024 | 6,525.0000 | 6,550.0000 | 6,450.0000 | 6,500.0000 | 6,183.7490 | 77,037,800 |
| 22 ene 2024 | 6,500.0000 | 6,550.0000 | 6,450.0000 | 6,500.0000 | 6,183.7490 | 96,993,100 |
| 19 ene 2024 | 6,500.0000 | 6,525.0000 | 6,425.0000 | 6,525.0000 | 6,207.5327 | 74,814,000 |
| 18 ene 2024 | 6,525.0000 | 6,550.0000 | 6,475.0000 | 6,525.0000 | 6,207.5327 | 78,209,900 |
| 17 ene 2024 | 6,525.0000 | 6,625.0000 | 6,500.0000 | 6,525.0000 | 6,207.5327 | 80,929,000 |
| 16 ene 2024 | 6,525.0000 | 6,625.0000 | 6,500.0000 | 6,525.0000 | 6,207.5327 | 83,516,800 |
| 15 ene 2024 | 6,575.0000 | 6,625.0000 | 6,475.0000 | 6,500.0000 | 6,183.7490 | 83,066,800 |
| 12 ene 2024 | 6,575.0000 | 6,675.0000 | 6,525.0000 | 6,575.0000 | 6,255.1001 | 114,039,700 |
| 11 ene 2024 | 6,425.0000 | 6,500.0000 | 6,400.0000 | 6,450.0000 | 6,136.1821 | 32,120,200 |
| 10 ene 2024 | 6,375.0000 | 6,450.0000 | 6,325.0000 | 6,425.0000 | 6,112.3984 | 50,019,800 |
| 09 ene 2024 | 6,425.0000 | 6,450.0000 | 6,350.0000 | 6,375.0000 | 6,064.8311 | 77,953,400 |
| 08 ene 2024 | 6,500.0000 | 6,600.0000 | 6,375.0000 | 6,400.0000 | 6,088.6147 | 151,018,300 |
| 05 ene 2024 | 6,400.0000 | 6,475.0000 | 6,350.0000 | 6,425.0000 | 6,112.3984 | 114,339,400 |
| 04 ene 2024 | 6,125.0000 | 6,400.0000 | 6,100.0000 | 6,350.0000 | 6,041.0474 | 135,344,500 |
| 03 ene 2024 | 6,100.0000 | 6,150.0000 | 6,050.0000 | 6,100.0000 | 5,803.2109 | 30,053,900 |
| 02 ene 2024 | 6,050.0000 | 6,125.0000 | 6,025.0000 | 6,125.0000 | 5,826.9946 | 26,235,700 |
| 29 dic 2023 | 6,125.0000 | 6,125.0000 | 6,000.0000 | 6,050.0000 | 5,755.6436 | 63,097,100 |
| 28 dic 2023 | 6,050.0000 | 6,150.0000 | 6,000.0000 | 6,125.0000 | 5,826.9946 | 75,118,700 |
| 27 dic 2023 | 6,000.0000 | 6,025.0000 | 5,925.0000 | 6,000.0000 | 5,708.0762 | 43,114,900 |
| *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.