U.S. markets open in 5 hours 26 minutes
F S&P 500
5,076.50 +30.00 (+0.59%) F Dow Jones
38,215.00 +146.00 (+0.38%) F Nasdaq
17,572.00 +133.75 (+0.77%) E-mini Russell 2000 Index Futur
2,012.80 +23.10 (+1.16%) Petróleo
79.63 +0.63 (+0.80%) Oro
2,319.30 +8.30 (+0.36%)
PT Fimperkasa Utama Tbk (FIMP.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
A partir del 02:49PM WIB. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 51.00 | 52.00 | 46.00 | 46.00 | 46.00 | 23,200 |
| 30 abr 2024 | 55.00 | 55.00 | 45.00 | 51.00 | 51.00 | 3,300 |
| 29 abr 2024 | 52.00 | 52.00 | 44.00 | 50.00 | 50.00 | 17,300 |
| 26 abr 2024 | 49.00 | 49.00 | 43.00 | 48.00 | 48.00 | 30,700 |
| 25 abr 2024 | 44.00 | 48.00 | 40.00 | 47.00 | 47.00 | 40,700 |
| 24 abr 2024 | 42.00 | 44.00 | 39.00 | 44.00 | 44.00 | 41,700 |
| 23 abr 2024 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 36,800 |
| 22 abr 2024 | 38.00 | 40.00 | 35.00 | 39.00 | 39.00 | 85,600 |
| 19 abr 2024 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 65,200 |
| 18 abr 2024 | 35.00 | 41.00 | 35.00 | 36.00 | 36.00 | 47,400 |
| 17 abr 2024 | 44.00 | 44.00 | 38.00 | 38.00 | 38.00 | 189,300 |
| 16 abr 2024 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 3,100 |
| 05 abr 2024 | 48.00 | 52.00 | 45.00 | 46.00 | 46.00 | 23,100 |
| 04 abr 2024 | 42.00 | 48.00 | 40.00 | 48.00 | 48.00 | 66,300 |
| 03 abr 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 86,700 |
| 02 abr 2024 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | 10,000 |
| 01 abr 2024 | 46.00 | 48.00 | 44.00 | 44.00 | 44.00 | 61,300 |
| 28 mar 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 18,700 |
| 27 mar 2024 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 700 |
| 26 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 25 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 22 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 21 mar 2024 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3,200 |
| 20 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 19 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 200 |
| 18 mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 300 |
| 15 mar 2024 | 52.00 | 52.00 | 48.00 | 52.00 | 52.00 | 2,300 |
| 14 mar 2024 | 52.00 | 52.00 | 48.00 | 52.00 | 52.00 | 9,600 |
| 13 mar 2024 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 200 |
| 08 mar 2024 | 51.00 | 51.00 | 46.00 | 51.00 | 51.00 | 5,100 |
| 07 mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,700 |
| 06 mar 2024 | 51.00 | 54.00 | 50.00 | 54.00 | 54.00 | 5,900 |
| 05 mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 6,900 |
| 04 mar 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 300 |
| 01 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 29 feb 2024 | 53.00 | 56.00 | 53.00 | 53.00 | 53.00 | 34,700 |
| 28 feb 2024 | 50.00 | 53.00 | 47.00 | 47.00 | 47.00 | 62,200 |
| 27 feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 12,900 |
| 26 feb 2024 | 53.00 | 56.00 | 49.00 | 49.00 | 49.00 | 62,200 |
| 23 feb 2024 | 57.00 | 58.00 | 53.00 | 53.00 | 53.00 | 75,000 |
| 22 feb 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 37,200 |
| 21 feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 20 feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 19 feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 16 feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 15 feb 2024 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 19,400 |
| 13 feb 2024 | 60.00 | 64.00 | 58.00 | 64.00 | 64.00 | 21,200 |
| 12 feb 2024 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | 66,100 |
| 07 feb 2024 | 64.00 | 69.00 | 60.00 | 69.00 | 69.00 | 64,300 |
| 06 feb 2024 | 56.00 | 63.00 | 56.00 | 63.00 | 63.00 | 53,900 |
| 05 feb 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 10,100 |
| 02 feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 100 |
| 01 feb 2024 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 10,200 |
| 31 ene 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 400 |
| 30 ene 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1,600 |
| 29 ene 2024 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | 28,600 |
| 26 ene 2024 | 65.00 | 65.00 | 59.00 | 62.00 | 62.00 | 1,800 |
| 25 ene 2024 | 59.00 | 64.00 | 57.00 | 64.00 | 64.00 | 67,000 |
| 24 ene 2024 | 55.00 | 59.00 | 54.00 | 59.00 | 59.00 | 22,000 |
| 23 ene 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3,400 |
| 22 ene 2024 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | 1,900 |
| 19 ene 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 800 |
| 18 ene 2024 | 54.00 | 57.00 | 53.00 | 57.00 | 57.00 | 67,200 |
| 17 ene 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 5,700 |
| 16 ene 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 14,800 |
| 15 ene 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 12 ene 2024 | 63.00 | 63.00 | 57.00 | 59.00 | 59.00 | 6,100 |
| 11 ene 2024 | 69.00 | 69.00 | 63.00 | 63.00 | 63.00 | 20,500 |
| 10 ene 2024 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 2,700 |
| 09 ene 2024 | 75.00 | 75.00 | 71.00 | 72.00 | 72.00 | 7,200 |
| 08 ene 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 2,000 |
| 05 ene 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 500 |
| 04 ene 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 10,500 |
| 03 ene 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 19,500 |
| 02 ene 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 11,000 |
| 29 dic 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 700 |
| 28 dic 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 100 |
| 27 dic 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 900 |
| 22 dic 2023 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 39,900 |
| 21 dic 2023 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 457,300 |
| 20 dic 2023 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 512,700 |
| 19 dic 2023 | 69.00 | 75.00 | 69.00 | 75.00 | 75.00 | 2,022,000 |
| 18 dic 2023 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 1,561,200 |
| 15 dic 2023 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 680,200 |
| 14 dic 2023 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 448,900 |
| 13 dic 2023 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 748,600 |
| 12 dic 2023 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 647,300 |
| 11 dic 2023 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 572,000 |
| 08 dic 2023 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 719,800 |
| 07 dic 2023 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 680,000 |
| 06 dic 2023 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 979,500 |
| 05 dic 2023 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | 1,861,700 |
| 04 dic 2023 | 62.00 | 66.00 | 61.00 | 66.00 | 66.00 | 1,596,200 |
| 01 dic 2023 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 773,900 |
| 30 nov 2023 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 642,100 |
| 29 nov 2023 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 893,200 |
| 28 nov 2023 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 1,950,300 |
| 27 nov 2023 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 1,619,400 |
| 24 nov 2023 | 58.00 | 60.00 | 58.00 | 58.00 | 58.00 | 1,103,700 |
| 23 nov 2023 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 723,700 |
| *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.