U.S. markets open in 7 hours 45 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,919.00 +75.00 (+0.19%) F Nasdaq
19,805.75 +55.00 (+0.28%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.74 +0.11 (+0.13%) Oro
2,341.10 -3.30 (-0.14%)
PT Nusatama Berkah Tbk (NTBK.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
A partir del 10:05AM WIB. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 24 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| 20 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 19 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,800 |
| 14 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 438,300 |
| 13 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,700 |
| 12 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
| 11 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 10 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,200 |
| 07 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 109,800 |
| 06 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 229,200 |
| 05 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,900 |
| 04 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
| 03 jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 31 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 30 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 29 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,500 |
| 28 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 27 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 22 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 21 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 20 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 17 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,800 |
| 16 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 15 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,400 |
| 14 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,600 |
| 13 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,900 |
| 08 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,300 |
| 07 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 103,800 |
| 06 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 03 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,200 |
| 02 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 30 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,100 |
| 29 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,700 |
| 26 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| 25 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| 24 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| 23 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 101,200 |
| 22 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 19 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 18 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,000 |
| 17 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,800 |
| 16 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,300 |
| 05 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 52,000 |
| 04 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,000 |
| 03 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
| 02 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,300 |
| 01 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 28 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,300 |
| 27 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,000 |
| 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 | 800 |
| 21 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,000 |
| 20 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 19 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,800 |
| 18 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,500 |
| 15 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,400 |
| 14 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,700 |
| 13 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| 08 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 07 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,700 |
| 06 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,600 |
| 05 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 04 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| 01 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 59,600 |
| 29 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 28 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 27 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,000 |
| 26 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 197,700 |
| 23 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 24,400 |
| 22 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 46,300 |
| 21 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 79,100 |
| 20 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
| 19 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,016,100 |
| 16 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,800 |
| 15 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 983,600 |
| 13 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 207,800 |
| 12 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,000 |
| 07 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 06 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,400 |
| 05 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| 02 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
| 01 feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 136,200 |
| 31 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,800 |
| 30 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| 29 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 76,700 |
| 26 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,000 |
| 25 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,800 |
| 24 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,700 |
| 23 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,600 |
| 22 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,300 |
| 19 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 132,900 |
| 18 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,154,500 |
| 17 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140,500 |
| 16 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 435,800 |
| 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 | 250,400 |
| 11 ene 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,500 |
| *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.