U.S. markets closed
F S&P 500
5,299.25 +2.00 (+0.04%) F Dow Jones
38,661.00 +5.00 (+0.01%) F Nasdaq
18,657.75 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,065.00 -0.20 (-0.01%) Petróleo
73.70 -0.52 (-0.70%) Oro
2,366.90 -2.40 (-0.10%)
PT Indosat Ooredoo Hutchison Tbk (ISAT.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
A partir del 09:39AM WIB. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 10,250.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 369,300 |
| 03 jun 2024 | 10,075.00 | 10,200.00 | 9,850.00 | 10,200.00 | 10,200.00 | 1,325,100 |
| 03 jun 2024 | 268.4 Dividendo | |||||
| 31 may 2024 | 10,275.00 | 10,425.00 | 10,100.00 | 10,200.00 | 9,931.60 | 4,405,700 |
| 30 may 2024 | 10,350.00 | 10,350.00 | 10,075.00 | 10,175.00 | 9,907.26 | 5,515,200 |
| 29 may 2024 | 10,500.00 | 10,625.00 | 10,200.00 | 10,425.00 | 10,150.68 | 4,431,100 |
| 28 may 2024 | 9,700.00 | 10,800.00 | 9,700.00 | 10,500.00 | 10,223.71 | 6,329,900 |
| 27 may 2024 | 10,075.00 | 10,100.00 | 9,525.00 | 9,800.00 | 9,542.13 | 6,362,200 |
| 22 may 2024 | 10,350.00 | 10,350.00 | 10,075.00 | 10,075.00 | 9,809.89 | 1,670,600 |
| 21 may 2024 | 10,400.00 | 10,500.00 | 10,250.00 | 10,250.00 | 9,980.28 | 2,529,900 |
| 20 may 2024 | 10,850.00 | 10,875.00 | 10,325.00 | 10,400.00 | 10,126.34 | 3,487,300 |
| 17 may 2024 | 10,700.00 | 10,900.00 | 10,625.00 | 10,775.00 | 10,491.47 | 2,583,700 |
| 16 may 2024 | 10,800.00 | 11,000.00 | 10,725.00 | 10,850.00 | 10,564.50 | 2,668,200 |
| 15 may 2024 | 10,800.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,515.81 | 3,787,200 |
| 14 may 2024 | 10,775.00 | 11,125.00 | 10,500.00 | 10,900.00 | 10,613.18 | 5,543,800 |
| 13 may 2024 | 10,550.00 | 10,775.00 | 10,500.00 | 10,625.00 | 10,345.42 | 5,063,400 |
| 08 may 2024 | 10,500.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,223.71 | 2,968,400 |
| 07 may 2024 | 10,750.00 | 10,800.00 | 10,450.00 | 10,500.00 | 10,223.71 | 5,135,900 |
| 06 may 2024 | 10,525.00 | 10,825.00 | 10,475.00 | 10,725.00 | 10,442.79 | 2,916,600 |
| 03 may 2024 | 10,900.00 | 10,900.00 | 10,500.00 | 10,625.00 | 10,345.42 | 3,780,700 |
| 02 may 2024 | 11,000.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,613.18 | 5,263,300 |
| 30 abr 2024 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 10,710.55 | 4,181,000 |
| 29 abr 2024 | 11,125.00 | 11,250.00 | 10,850.00 | 11,200.00 | 10,905.29 | 4,455,100 |
| 26 abr 2024 | 11,200.00 | 11,275.00 | 11,000.00 | 11,100.00 | 10,807.92 | 2,547,800 |
| 25 abr 2024 | 11,125.00 | 11,350.00 | 10,925.00 | 11,200.00 | 10,905.29 | 6,741,500 |
| 24 abr 2024 | 10,975.00 | 11,250.00 | 10,725.00 | 11,125.00 | 10,832.26 | 4,554,400 |
| 23 abr 2024 | 10,250.00 | 11,000.00 | 10,225.00 | 10,900.00 | 10,613.18 | 5,106,500 |
| 22 abr 2024 | 10,600.00 | 10,750.00 | 10,300.00 | 10,300.00 | 10,028.97 | 5,273,800 |
| 19 abr 2024 | 10,700.00 | 10,800.00 | 10,350.00 | 10,600.00 | 10,321.07 | 4,986,300 |
| 18 abr 2024 | 10,600.00 | 10,850.00 | 10,250.00 | 10,700.00 | 10,418.44 | 6,649,200 |
| 17 abr 2024 | 10,950.00 | 10,950.00 | 10,550.00 | 10,600.00 | 10,321.07 | 5,333,500 |
| 16 abr 2024 | 11,100.00 | 11,300.00 | 10,325.00 | 10,900.00 | 10,613.18 | 9,807,800 |
| 05 abr 2024 | 11,100.00 | 11,350.00 | 10,950.00 | 11,250.00 | 10,953.97 | 3,260,700 |
| 04 abr 2024 | 11,000.00 | 11,250.00 | 10,875.00 | 11,075.00 | 10,783.58 | 3,577,700 |
| 03 abr 2024 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,613.18 | 5,824,700 |
| 02 abr 2024 | 11,075.00 | 11,075.00 | 10,700.00 | 10,900.00 | 10,613.18 | 7,895,800 |
| 01 abr 2024 | 11,175.00 | 11,275.00 | 10,875.00 | 11,075.00 | 10,783.58 | 4,134,500 |
| 28 mar 2024 | 11,275.00 | 11,500.00 | 11,000.00 | 11,175.00 | 10,880.94 | 4,120,200 |
| 27 mar 2024 | 11,700.00 | 11,725.00 | 10,750.00 | 11,250.00 | 10,953.97 | 27,560,900 |
| 26 mar 2024 | 11,900.00 | 11,900.00 | 11,525.00 | 11,700.00 | 11,392.13 | 4,287,900 |
| 25 mar 2024 | 11,700.00 | 11,700.00 | 11,475.00 | 11,625.00 | 11,319.10 | 3,249,500 |
| 22 mar 2024 | 11,550.00 | 11,725.00 | 11,475.00 | 11,600.00 | 11,294.76 | 1,464,600 |
| 21 mar 2024 | 11,950.00 | 11,950.00 | 11,475.00 | 11,550.00 | 11,246.08 | 6,110,800 |
| 20 mar 2024 | 12,000.00 | 12,025.00 | 11,850.00 | 11,950.00 | 11,635.55 | 4,530,900 |
| 19 mar 2024 | 11,900.00 | 12,050.00 | 11,775.00 | 12,050.00 | 11,732.92 | 4,269,000 |
| 18 mar 2024 | 11,525.00 | 12,050.00 | 11,525.00 | 11,900.00 | 11,586.87 | 4,596,800 |
| 15 mar 2024 | 12,000.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,440.81 | 6,084,100 |
| 14 mar 2024 | 12,050.00 | 12,075.00 | 11,725.00 | 12,000.00 | 11,684.24 | 5,114,800 |
| 13 mar 2024 | 11,675.00 | 12,075.00 | 11,350.00 | 12,050.00 | 11,732.92 | 9,395,000 |
| 08 mar 2024 | 11,900.00 | 11,900.00 | 11,600.00 | 11,675.00 | 11,367.79 | 2,570,400 |
| 07 mar 2024 | 11,500.00 | 11,900.00 | 11,475.00 | 11,650.00 | 11,343.45 | 7,970,700 |
| 06 mar 2024 | 11,625.00 | 11,625.00 | 11,275.00 | 11,500.00 | 11,197.39 | 10,091,600 |
| 05 mar 2024 | 11,600.00 | 11,625.00 | 11,400.00 | 11,575.00 | 11,270.42 | 2,584,100 |
| 04 mar 2024 | 11,500.00 | 11,875.00 | 11,375.00 | 11,600.00 | 11,294.76 | 7,924,900 |
| 01 mar 2024 | 11,425.00 | 11,575.00 | 11,125.00 | 11,500.00 | 11,197.39 | 5,295,700 |
| 29 feb 2024 | 11,175.00 | 12,250.00 | 11,175.00 | 11,425.00 | 11,124.37 | 17,513,400 |
| 28 feb 2024 | 10,700.00 | 11,375.00 | 10,650.00 | 11,175.00 | 10,880.94 | 8,461,000 |
| 27 feb 2024 | 10,650.00 | 10,825.00 | 10,200.00 | 10,650.00 | 10,369.76 | 12,303,500 |
| 26 feb 2024 | 10,975.00 | 10,975.00 | 10,350.00 | 10,650.00 | 10,369.76 | 10,205,800 |
| 23 feb 2024 | 10,675.00 | 10,950.00 | 10,650.00 | 10,950.00 | 10,661.86 | 4,182,000 |
| 22 feb 2024 | 9,875.00 | 10,700.00 | 9,875.00 | 10,675.00 | 10,394.10 | 22,498,500 |
| 21 feb 2024 | 9,725.00 | 9,875.00 | 9,675.00 | 9,875.00 | 9,615.15 | 1,794,100 |
| 20 feb 2024 | 9,575.00 | 9,725.00 | 9,575.00 | 9,650.00 | 9,396.07 | 2,258,200 |
| 19 feb 2024 | 9,800.00 | 9,875.00 | 9,500.00 | 9,575.00 | 9,323.05 | 2,817,700 |
| 16 feb 2024 | 10,000.00 | 10,025.00 | 9,750.00 | 9,800.00 | 9,542.13 | 2,487,700 |
| 15 feb 2024 | 9,800.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,736.86 | 3,514,600 |
| 13 feb 2024 | 9,825.00 | 9,950.00 | 9,775.00 | 9,800.00 | 9,542.13 | 1,466,100 |
| 12 feb 2024 | 9,500.00 | 9,975.00 | 9,475.00 | 9,800.00 | 9,542.13 | 5,633,200 |
| 07 feb 2024 | 9,475.00 | 9,575.00 | 9,400.00 | 9,500.00 | 9,250.02 | 3,377,100 |
| 06 feb 2024 | 9,550.00 | 9,575.00 | 9,425.00 | 9,475.00 | 9,225.68 | 2,025,300 |
| 05 feb 2024 | 9,650.00 | 9,700.00 | 9,375.00 | 9,550.00 | 9,298.70 | 1,145,200 |
| 02 feb 2024 | 9,575.00 | 9,700.00 | 9,475.00 | 9,625.00 | 9,371.73 | 1,119,500 |
| 01 feb 2024 | 9,350.00 | 9,750.00 | 9,350.00 | 9,575.00 | 9,323.05 | 2,028,600 |
| 31 ene 2024 | 9,550.00 | 9,700.00 | 9,425.00 | 9,575.00 | 9,323.05 | 2,605,400 |
| 30 ene 2024 | 9,625.00 | 9,650.00 | 9,275.00 | 9,450.00 | 9,201.33 | 3,623,500 |
| 29 ene 2024 | 9,900.00 | 9,925.00 | 9,625.00 | 9,625.00 | 9,371.73 | 3,049,300 |
| 26 ene 2024 | 10,000.00 | 10,000.00 | 9,800.00 | 9,950.00 | 9,688.18 | 3,707,700 |
| 25 ene 2024 | 9,950.00 | 10,050.00 | 9,900.00 | 10,000.00 | 9,736.86 | 1,092,600 |
| 24 ene 2024 | 9,875.00 | 10,000.00 | 9,875.00 | 9,950.00 | 9,688.18 | 1,758,600 |
| 23 ene 2024 | 9,750.00 | 9,975.00 | 9,700.00 | 9,850.00 | 9,590.81 | 4,115,500 |
| 22 ene 2024 | 9,900.00 | 9,900.00 | 9,650.00 | 9,700.00 | 9,444.76 | 1,231,100 |
| 19 ene 2024 | 10,000.00 | 10,100.00 | 9,800.00 | 9,975.00 | 9,712.52 | 1,166,900 |
| 18 ene 2024 | 9,725.00 | 10,100.00 | 9,650.00 | 10,000.00 | 9,736.86 | 5,310,300 |
| 17 ene 2024 | 10,050.00 | 10,050.00 | 9,575.00 | 9,750.00 | 9,493.44 | 3,002,000 |
| 16 ene 2024 | 9,875.00 | 9,975.00 | 9,800.00 | 9,900.00 | 9,639.49 | 2,661,900 |
| 15 ene 2024 | 9,725.00 | 10,100.00 | 9,725.00 | 9,875.00 | 9,615.15 | 4,576,800 |
| 12 ene 2024 | 9,625.00 | 9,875.00 | 9,525.00 | 9,725.00 | 9,469.10 | 2,703,600 |
| 11 ene 2024 | 9,600.00 | 9,700.00 | 9,500.00 | 9,625.00 | 9,371.73 | 3,190,400 |
| 10 ene 2024 | 9,300.00 | 9,600.00 | 9,300.00 | 9,500.00 | 9,250.02 | 4,254,100 |
| 09 ene 2024 | 9,300.00 | 9,425.00 | 9,250.00 | 9,275.00 | 9,030.94 | 1,768,500 |
| 08 ene 2024 | 9,275.00 | 9,350.00 | 9,250.00 | 9,325.00 | 9,079.63 | 2,506,700 |
| 05 ene 2024 | 9,425.00 | 9,425.00 | 9,275.00 | 9,275.00 | 9,030.94 | 3,675,800 |
| 04 ene 2024 | 9,400.00 | 9,475.00 | 9,350.00 | 9,425.00 | 9,176.99 | 1,115,100 |
| 03 ene 2024 | 9,350.00 | 9,425.00 | 9,225.00 | 9,400.00 | 9,152.65 | 3,264,000 |
| 02 ene 2024 | 9,375.00 | 9,425.00 | 9,300.00 | 9,375.00 | 9,128.31 | 1,024,300 |
| 29 dic 2023 | 9,350.00 | 9,400.00 | 9,250.00 | 9,375.00 | 9,128.31 | 1,550,500 |
| 28 dic 2023 | 9,375.00 | 9,400.00 | 9,275.00 | 9,350.00 | 9,103.97 | 1,019,100 |
| 27 dic 2023 | 9,400.00 | 9,425.00 | 9,275.00 | 9,375.00 | 9,128.31 | 3,818,100 |
| 22 dic 2023 | 9,400.00 | 9,450.00 | 9,250.00 | 9,400.00 | 9,152.65 | 2,460,800 |
| 21 dic 2023 | 9,400.00 | 9,450.00 | 9,200.00 | 9,400.00 | 9,152.65 | 7,275,800 |
| *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.