PT Maxindo Karya Anugerah Tbk (MAXI.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 10:09AM WIB
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
| 27 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 22 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,014,600 |
| 21 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,573,100 |
| 20 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 17 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 16 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 15 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,100 |
| 14 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 13 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
| 08 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
| 07 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 06 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 03 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 02 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 459,800 |
| 30 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 29 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 26 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,700 |
| 25 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 776,300 |
| 24 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 845,100 |
| 23 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 22 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 19 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 18 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,996,600 |
| 17 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 16 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,866,700 |
| 05 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 04 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,100 |
| 03 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,428,100 |
| 02 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,423,800 |
| 01 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,633,200 |
| 28 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,500 |
| 27 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,014,100 |
| 26 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 21 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 150,000 |
| 20 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,633,800 |
| 19 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,271,600 |
| 18 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,169,700 |
| 15 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,079,800 |
| 14 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 13 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 08 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 07 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 06 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 05 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 44,700 |
| 04 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 01 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 67,900 |
| 29 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 28 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,000 |
| 27 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,800 |
| 26 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,200 |
| 23 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,200 |
| 22 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,900 |
| 21 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 20 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 19 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
| 16 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 15 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 13 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 12 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 07 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 06 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 05 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 02 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 01 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 31 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
| 30 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,258,200 |
| 29 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 26 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,530,600 |
| 25 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 24 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,100 |
| 23 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 22 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 19 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,131,600 |
| 18 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,474,300 |
| 17 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,700 |
| 16 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,227,200 |
| 15 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| 11 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 259,100 |
| 10 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,600 |
| 09 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,600 |
| 08 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 947,400 |
| 05 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,257,000 |
| 04 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 17,200 |
| 03 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 281,300 |
| 02 ene 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 23,320,200 |
| 29 dic 2023 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 9,274,100 |
| 28 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,400 |
| 27 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 226,900 |
| 22 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,956,000 |
| 21 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,526,000 |
| 20 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 47,118,100 |
| 19 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,764,700 |
| 18 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,424,300 |
| 15 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,415,900 |
| 14 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,265,400 |
| 13 dic 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,111,000 |
| *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.