U.S. markets open in 1 hour 8 minutes
F S&P 500
5,533.75 -3.25 (-0.06%) F Dow Jones
39,441.00 -85.00 (-0.22%) F Nasdaq
19,985.25 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,036.30 -8.60 (-0.42%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,326.80 -4.00 (-0.17%)
PT Dewi Shri Farmindo Tbk. (DEWI.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:00PM WIB
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,198,700 |
| 25 jun 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,131,900 |
| 24 jun 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 11,615,500 |
| 21 jun 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 11,314,600 |
| 20 jun 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 8,044,800 |
| 19 jun 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 9,920,900 |
| 14 jun 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 7,319,000 |
| 13 jun 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 9,088,500 |
| 12 jun 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 5,519,200 |
| 11 jun 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 6,216,900 |
| 10 jun 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 13,113,800 |
| 07 jun 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 12,485,400 |
| 06 jun 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 9,423,800 |
| 05 jun 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 15,327,900 |
| 04 jun 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 19,400,800 |
| 03 jun 2024 | 66.00 | 67.00 | 64.00 | 66.00 | 66.00 | 14,580,400 |
| 31 may 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 16,400,100 |
| 30 may 2024 | 62.00 | 66.00 | 61.00 | 65.00 | 65.00 | 21,038,200 |
| 29 may 2024 | 66.00 | 67.00 | 62.00 | 62.00 | 62.00 | 11,722,800 |
| 28 may 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 11,959,100 |
| 27 may 2024 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | 15,517,200 |
| 22 may 2024 | 68.00 | 81.00 | 68.00 | 71.00 | 71.00 | 69,101,600 |
| 21 may 2024 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 21,908,500 |
| 20 may 2024 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 22,019,900 |
| 17 may 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 14,055,000 |
| 16 may 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 67.00 | 18,554,300 |
| 15 may 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 16,070,900 |
| 14 may 2024 | 67.00 | 70.00 | 66.00 | 67.00 | 67.00 | 22,352,400 |
| 13 may 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 10,073,400 |
| 08 may 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 20,944,800 |
| 07 may 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 24,237,700 |
| 06 may 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 16,239,400 |
| 03 may 2024 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 15,575,600 |
| 02 may 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 12,021,900 |
| 30 abr 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 31,101,000 |
| 29 abr 2024 | 65.00 | 68.00 | 63.00 | 67.00 | 67.00 | 13,481,400 |
| 26 abr 2024 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 21,650,400 |
| 25 abr 2024 | 68.00 | 70.00 | 66.00 | 69.00 | 69.00 | 16,654,600 |
| 24 abr 2024 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 17,348,400 |
| 23 abr 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 9,149,300 |
| 22 abr 2024 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 10,412,800 |
| 19 abr 2024 | 60.00 | 64.00 | 59.00 | 64.00 | 64.00 | 13,592,200 |
| 18 abr 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 4,612,400 |
| 17 abr 2024 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 4,988,000 |
| 16 abr 2024 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 3,322,900 |
| 05 abr 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 8,038,700 |
| 04 abr 2024 | 61.00 | 65.00 | 60.00 | 64.00 | 64.00 | 27,398,700 |
| 03 abr 2024 | 66.00 | 67.00 | 60.00 | 61.00 | 61.00 | 21,502,500 |
| 02 abr 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 14,140,100 |
| 01 abr 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 11,468,400 |
| 28 mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 11,090,100 |
| 27 mar 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 15,641,100 |
| 26 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 25 mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 22 mar 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 5,903,600 |
| 21 mar 2024 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | 17,349,700 |
| 20 mar 2024 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 22,766,800 |
| 19 mar 2024 | 69.00 | 71.00 | 67.00 | 70.00 | 70.00 | 21,076,000 |
| 18 mar 2024 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | 22,966,000 |
| 15 mar 2024 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 16,737,400 |
| 14 mar 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 12,431,900 |
| 13 mar 2024 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | 24,877,100 |
| 08 mar 2024 | 72.00 | 75.00 | 69.00 | 72.00 | 72.00 | 43,228,000 |
| 07 mar 2024 | 77.00 | 77.00 | 69.00 | 72.00 | 72.00 | 54,172,900 |
| 06 mar 2024 | 65.00 | 77.00 | 65.00 | 76.00 | 76.00 | 215,075,600 |
| 05 mar 2024 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 22,393,800 |
| 04 mar 2024 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 12,156,800 |
| 01 mar 2024 | 64.00 | 66.00 | 62.00 | 63.00 | 63.00 | 22,609,200 |
| 29 feb 2024 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 17,010,300 |
| 28 feb 2024 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 29,322,300 |
| 27 feb 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 10,075,500 |
| 26 feb 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 9,655,500 |
| 23 feb 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 19,084,400 |
| 22 feb 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 9,963,600 |
| 21 feb 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 12,793,300 |
| 20 feb 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 11,156,200 |
| 19 feb 2024 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 22,765,600 |
| 16 feb 2024 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | 13,513,300 |
| 15 feb 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 8,891,700 |
| 13 feb 2024 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 13,679,400 |
| 12 feb 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 11,303,300 |
| 07 feb 2024 | 63.00 | 65.00 | 61.00 | 62.00 | 62.00 | 16,031,300 |
| 06 feb 2024 | 63.00 | 65.00 | 63.00 | 63.00 | 63.00 | 11,183,500 |
| 05 feb 2024 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 9,808,800 |
| 02 feb 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 4,228,200 |
| 01 feb 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 12,750,000 |
| 31 ene 2024 | 61.00 | 65.00 | 61.00 | 62.00 | 62.00 | 8,603,200 |
| 30 ene 2024 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 17,359,100 |
| 29 ene 2024 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,853,400 |
| 26 ene 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 2,632,000 |
| 25 ene 2024 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 4,459,700 |
| 24 ene 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 4,556,400 |
| 23 ene 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 2,702,100 |
| 22 ene 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 5,958,500 |
| 19 ene 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3,025,400 |
| 18 ene 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 5,506,800 |
| 17 ene 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 5,001,400 |
| 16 ene 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,617,000 |
| 15 ene 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 12 ene 2024 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5,131,900 |
| *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.