PT Pantai Indah Kapuk Dua Tbk (PANI.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
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 |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 5,175.0000 | 5,175.0000 | 5,000.0000 | 5,075.0000 | 5,075.0000 | 2,497,600 |
| 31 may 2024 | 5,200.0000 | 5,200.0000 | 5,000.0000 | 5,125.0000 | 5,125.0000 | 4,155,200 |
| 30 may 2024 | 5,275.0000 | 5,275.0000 | 5,100.0000 | 5,125.0000 | 5,125.0000 | 4,715,100 |
| 29 may 2024 | 5,475.0000 | 5,475.0000 | 5,275.0000 | 5,275.0000 | 5,275.0000 | 3,623,800 |
| 28 may 2024 | 5,475.0000 | 5,475.0000 | 5,325.0000 | 5,475.0000 | 5,475.0000 | 7,263,000 |
| 27 may 2024 | 5,550.0000 | 5,675.0000 | 5,375.0000 | 5,475.0000 | 5,475.0000 | 7,345,000 |
| 22 may 2024 | 5,600.0000 | 5,625.0000 | 5,425.0000 | 5,575.0000 | 5,575.0000 | 5,105,200 |
| 21 may 2024 | 5,650.0000 | 5,825.0000 | 5,550.0000 | 5,600.0000 | 5,600.0000 | 10,391,000 |
| 20 may 2024 | 5,350.0000 | 5,625.0000 | 5,350.0000 | 5,600.0000 | 5,600.0000 | 18,479,900 |
| 17 may 2024 | 5,350.0000 | 5,425.0000 | 5,250.0000 | 5,350.0000 | 5,350.0000 | 8,085,000 |
| 16 may 2024 | 4,900.0000 | 5,325.0000 | 4,900.0000 | 5,325.0000 | 5,325.0000 | 10,209,100 |
| 15 may 2024 | 4,890.0000 | 4,900.0000 | 4,790.0000 | 4,900.0000 | 4,900.0000 | 2,186,600 |
| 14 may 2024 | 4,890.0000 | 4,900.0000 | 4,860.0000 | 4,890.0000 | 4,890.0000 | 1,257,400 |
| 13 may 2024 | 4,900.0000 | 4,910.0000 | 4,820.0000 | 4,900.0000 | 4,900.0000 | 1,717,600 |
| 08 may 2024 | 4,890.0000 | 5,000.0000 | 4,840.0000 | 4,900.0000 | 4,900.0000 | 1,759,900 |
| 07 may 2024 | 4,840.0000 | 4,910.0000 | 4,780.0000 | 4,890.0000 | 4,890.0000 | 4,309,400 |
| 06 may 2024 | 4,750.0000 | 4,910.0000 | 4,750.0000 | 4,840.0000 | 4,840.0000 | 3,116,800 |
| 03 may 2024 | 4,730.0000 | 4,810.0000 | 4,680.0000 | 4,750.0000 | 4,750.0000 | 2,999,100 |
| 02 may 2024 | 4,930.0000 | 4,930.0000 | 4,640.0000 | 4,730.0000 | 4,730.0000 | 8,034,800 |
| 30 abr 2024 | 5,000.0000 | 5,025.0000 | 4,900.0000 | 4,930.0000 | 4,930.0000 | 5,568,000 |
| 29 abr 2024 | 4,990.0000 | 5,025.0000 | 4,920.0000 | 5,000.0000 | 5,000.0000 | 3,124,300 |
| 26 abr 2024 | 5,150.0000 | 5,200.0000 | 4,930.0000 | 5,000.0000 | 5,000.0000 | 8,375,500 |
| 25 abr 2024 | 5,250.0000 | 5,275.0000 | 5,100.0000 | 5,150.0000 | 5,150.0000 | 6,352,300 |
| 24 abr 2024 | 5,275.0000 | 5,300.0000 | 5,175.0000 | 5,250.0000 | 5,250.0000 | 3,611,500 |
| 23 abr 2024 | 5,175.0000 | 5,425.0000 | 5,175.0000 | 5,275.0000 | 5,275.0000 | 7,645,400 |
| 22 abr 2024 | 5,125.0000 | 5,300.0000 | 5,100.0000 | 5,175.0000 | 5,175.0000 | 5,522,700 |
| 19 abr 2024 | 5,350.0000 | 5,350.0000 | 5,125.0000 | 5,125.0000 | 5,125.0000 | 8,567,800 |
| 18 abr 2024 | 5,375.0000 | 5,400.0000 | 5,275.0000 | 5,350.0000 | 5,350.0000 | 1,875,000 |
| 17 abr 2024 | 5,625.0000 | 5,625.0000 | 5,325.0000 | 5,375.0000 | 5,375.0000 | 5,846,800 |
| 16 abr 2024 | 5,475.0000 | 5,675.0000 | 5,250.0000 | 5,625.0000 | 5,625.0000 | 10,258,200 |
| 05 abr 2024 | 5,525.0000 | 5,650.0000 | 5,500.0000 | 5,550.0000 | 5,550.0000 | 3,790,400 |
| 04 abr 2024 | 5,475.0000 | 5,525.0000 | 5,425.0000 | 5,525.0000 | 5,525.0000 | 1,726,000 |
| 03 abr 2024 | 5,550.0000 | 5,675.0000 | 5,400.0000 | 5,475.0000 | 5,475.0000 | 6,741,100 |
| 02 abr 2024 | 5,350.0000 | 5,575.0000 | 5,325.0000 | 5,525.0000 | 5,525.0000 | 5,561,900 |
| 01 abr 2024 | 5,575.0000 | 5,625.0000 | 5,300.0000 | 5,350.0000 | 5,350.0000 | 7,901,600 |
| 28 mar 2024 | 5,450.0000 | 5,725.0000 | 5,450.0000 | 5,575.0000 | 5,575.0000 | 11,335,600 |
| 27 mar 2024 | 5,525.0000 | 5,600.0000 | 5,450.0000 | 5,450.0000 | 5,450.0000 | 4,614,900 |
| 26 mar 2024 | 5,550.0000 | 5,550.0000 | 5,425.0000 | 5,525.0000 | 5,525.0000 | 9,444,400 |
| 25 mar 2024 | 5,650.0000 | 5,650.0000 | 5,350.0000 | 5,500.0000 | 5,500.0000 | 17,245,400 |
| 22 mar 2024 | 5,200.0000 | 5,400.0000 | 5,200.0000 | 5,325.0000 | 5,325.0000 | 5,764,300 |
| 21 mar 2024 | 5,175.0000 | 5,300.0000 | 5,100.0000 | 5,200.0000 | 5,200.0000 | 4,216,800 |
| 20 mar 2024 | 5,125.0000 | 5,300.0000 | 5,100.0000 | 5,200.0000 | 5,200.0000 | 2,974,100 |
| 19 mar 2024 | 5,225.0000 | 5,225.0000 | 5,075.0000 | 5,150.0000 | 5,150.0000 | 5,476,200 |
| 18 mar 2024 | 5,250.0000 | 5,275.0000 | 5,125.0000 | 5,150.0000 | 5,150.0000 | 4,793,700 |
| 15 mar 2024 | 5,275.0000 | 5,300.0000 | 5,175.0000 | 5,250.0000 | 5,250.0000 | 3,338,500 |
| 14 mar 2024 | 5,475.0000 | 5,500.0000 | 5,250.0000 | 5,250.0000 | 5,250.0000 | 7,333,000 |
| 13 mar 2024 | 5,275.0000 | 5,525.0000 | 5,225.0000 | 5,450.0000 | 5,450.0000 | 8,930,700 |
| 08 mar 2024 | 5,225.0000 | 5,275.0000 | 5,175.0000 | 5,250.0000 | 5,250.0000 | 3,122,500 |
| 07 mar 2024 | 5,275.0000 | 5,300.0000 | 5,175.0000 | 5,225.0000 | 5,225.0000 | 1,988,700 |
| 06 mar 2024 | 5,125.0000 | 5,325.0000 | 5,125.0000 | 5,250.0000 | 5,250.0000 | 5,550,300 |
| 05 mar 2024 | 5,225.0000 | 5,250.0000 | 5,125.0000 | 5,125.0000 | 5,125.0000 | 6,626,800 |
| 04 mar 2024 | 5,250.0000 | 5,325.0000 | 5,200.0000 | 5,200.0000 | 5,200.0000 | 3,427,000 |
| 01 mar 2024 | 5,200.0000 | 5,350.0000 | 5,150.0000 | 5,250.0000 | 5,250.0000 | 5,808,400 |
| 29 feb 2024 | 5,300.0000 | 5,450.0000 | 5,250.0000 | 5,250.0000 | 5,250.0000 | 5,504,900 |
| 28 feb 2024 | 5,125.0000 | 5,375.0000 | 5,100.0000 | 5,300.0000 | 5,300.0000 | 4,646,300 |
| 27 feb 2024 | 5,250.0000 | 5,250.0000 | 5,125.0000 | 5,125.0000 | 5,125.0000 | 5,474,300 |
| 26 feb 2024 | 5,350.0000 | 5,375.0000 | 5,200.0000 | 5,250.0000 | 5,250.0000 | 4,681,200 |
| 23 feb 2024 | 5,500.0000 | 5,525.0000 | 5,225.0000 | 5,300.0000 | 5,300.0000 | 9,703,400 |
| 22 feb 2024 | 5,475.0000 | 5,525.0000 | 5,400.0000 | 5,525.0000 | 5,525.0000 | 4,291,900 |
| 21 feb 2024 | 5,525.0000 | 5,600.0000 | 5,400.0000 | 5,475.0000 | 5,475.0000 | 4,187,300 |
| 20 feb 2024 | 5,600.0000 | 5,725.0000 | 5,500.0000 | 5,525.0000 | 5,525.0000 | 4,094,500 |
| 19 feb 2024 | 5,600.0000 | 5,650.0000 | 5,325.0000 | 5,600.0000 | 5,600.0000 | 9,474,700 |
| 16 feb 2024 | 5,700.0000 | 5,800.0000 | 5,425.0000 | 5,550.0000 | 5,550.0000 | 9,947,800 |
| 15 feb 2024 | 5,750.0000 | 5,975.0000 | 5,500.0000 | 5,700.0000 | 5,700.0000 | 29,296,100 |
| 13 feb 2024 | 5,375.0000 | 5,775.0000 | 5,200.0000 | 5,500.0000 | 5,500.0000 | 44,200,400 |
| 12 feb 2024 | 4,890.0000 | 5,350.0000 | 4,850.0000 | 5,300.0000 | 5,300.0000 | 23,199,000 |
| 07 feb 2024 | 4,900.0000 | 4,940.0000 | 4,860.0000 | 4,890.0000 | 4,890.0000 | 2,684,000 |
| 06 feb 2024 | 4,850.0000 | 4,940.0000 | 4,840.0000 | 4,900.0000 | 4,900.0000 | 3,210,700 |
| 05 feb 2024 | 4,950.0000 | 4,950.0000 | 4,840.0000 | 4,850.0000 | 4,850.0000 | 5,319,600 |
| 02 feb 2024 | 4,890.0000 | 4,990.0000 | 4,860.0000 | 4,950.0000 | 4,950.0000 | 6,681,900 |
| 01 feb 2024 | 4,840.0000 | 4,930.0000 | 4,770.0000 | 4,890.0000 | 4,890.0000 | 5,858,200 |
| 31 ene 2024 | 4,840.0000 | 4,930.0000 | 4,810.0000 | 4,840.0000 | 4,840.0000 | 4,661,600 |
| 30 ene 2024 | 4,850.0000 | 4,900.0000 | 4,810.0000 | 4,840.0000 | 4,840.0000 | 3,981,200 |
| 29 ene 2024 | 4,800.0000 | 4,930.0000 | 4,800.0000 | 4,850.0000 | 4,850.0000 | 7,124,100 |
| 26 ene 2024 | 4,840.0000 | 4,880.0000 | 4,770.0000 | 4,800.0000 | 4,800.0000 | 5,702,100 |
| 25 ene 2024 | 4,700.0000 | 4,840.0000 | 4,690.0000 | 4,840.0000 | 4,840.0000 | 9,493,400 |
| 24 ene 2024 | 4,640.0000 | 4,750.0000 | 4,540.0000 | 4,700.0000 | 4,700.0000 | 6,590,900 |
| 23 ene 2024 | 4,670.0000 | 4,720.0000 | 4,610.0000 | 4,620.0000 | 4,620.0000 | 2,149,400 |
| 22 ene 2024 | 4,560.0000 | 4,750.0000 | 4,560.0000 | 4,670.0000 | 4,670.0000 | 7,349,300 |
| 19 ene 2024 | 4,560.0000 | 4,670.0000 | 4,510.0000 | 4,550.0000 | 4,550.0000 | 4,138,600 |
| 18 ene 2024 | 4,640.0000 | 4,680.0000 | 4,530.0000 | 4,570.0000 | 4,570.0000 | 4,252,300 |
| 17 ene 2024 | 4,580.0000 | 4,730.0000 | 4,560.0000 | 4,630.0000 | 4,630.0000 | 7,074,800 |
| 16 ene 2024 | 4,560.0000 | 4,600.0000 | 4,500.0000 | 4,580.0000 | 4,580.0000 | 2,181,700 |
| 15 ene 2024 | 4,500.0000 | 4,570.0000 | 4,430.0000 | 4,550.0000 | 4,550.0000 | 4,177,700 |
| 12 ene 2024 | 4,480.0000 | 4,530.0000 | 4,410.0000 | 4,500.0000 | 4,500.0000 | 3,818,400 |
| 11 ene 2024 | 4,560.0000 | 4,600.0000 | 4,280.0000 | 4,460.0000 | 4,460.0000 | 18,956,600 |
| 10 ene 2024 | 4,500.0000 | 4,650.0000 | 4,370.0000 | 4,580.0000 | 4,580.0000 | 7,142,400 |
| 09 ene 2024 | 4,700.0000 | 4,830.0000 | 4,400.0000 | 4,500.0000 | 4,500.0000 | 14,436,900 |
| 08 ene 2024 | 4,850.0000 | 4,940.0000 | 4,700.0000 | 4,700.0000 | 4,700.0000 | 8,678,400 |
| 05 ene 2024 | 4,910.0000 | 4,920.0000 | 4,830.0000 | 4,840.0000 | 4,840.0000 | 5,687,800 |
| 04 ene 2024 | 4,920.0000 | 4,950.0000 | 4,890.0000 | 4,910.0000 | 4,910.0000 | 2,106,000 |
| 03 ene 2024 | 5,050.0000 | 5,100.0000 | 4,890.0000 | 4,900.0000 | 4,900.0000 | 5,918,300 |
| 02 ene 2024 | 4,910.0000 | 5,100.0000 | 4,900.0000 | 5,025.0000 | 5,025.0000 | 6,853,900 |
| 29 dic 2023 | 4,820.0000 | 5,025.0000 | 4,750.0000 | 4,900.0000 | 4,900.0000 | 11,697,600 |
| 28 dic 2023 | 4,840.0000 | 4,850.0000 | 4,750.0000 | 4,820.0000 | 4,820.0000 | 2,881,000 |
| 27 dic 2023 | 4,850.0000 | 4,900.0000 | 4,760.0000 | 4,820.0000 | 4,820.0000 | 5,858,900 |
| 22 dic 2023 | 4,670.0000 | 4,870.0000 | 4,660.0000 | 4,780.0000 | 4,780.0000 | 8,833,800 |
| 21 dic 2023 | 4,780.0000 | 4,880.0000 | 4,500.0000 | 4,650.0000 | 4,650.0000 | 20,825,400 |
| 20 dic 2023 | 5,050.0000 | 5,075.0000 | 4,780.0000 | 4,780.0000 | 4,780.0000 | 22,336,200 |
| 19 dic 2023 | 4,970.0000 | 5,100.0000 | 4,930.0000 | 5,025.0000 | 5,025.0000 | 16,302,300 |
| *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.