PT Sat Nusapersada Tbk (PTSN.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 03:27PM WIB
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 51,400 |
| 08 may 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 975,000 |
| 07 may 2024 | 218.00 | 220.00 | 200.00 | 216.00 | 216.00 | 834,200 |
| 06 may 2024 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | 419,800 |
| 03 may 2024 | 214.00 | 224.00 | 214.00 | 218.00 | 218.00 | 703,100 |
| 02 may 2024 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | 556,700 |
| 30 abr 2024 | 226.00 | 226.00 | 212.00 | 218.00 | 218.00 | 1,931,000 |
| 29 abr 2024 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 259,700 |
| 26 abr 2024 | 232.00 | 232.00 | 222.00 | 230.00 | 230.00 | 106,400 |
| 25 abr 2024 | 224.00 | 240.00 | 218.00 | 232.00 | 232.00 | 1,082,900 |
| 24 abr 2024 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 566,100 |
| 23 abr 2024 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 218,500 |
| 22 abr 2024 | 226.00 | 230.00 | 222.00 | 228.00 | 228.00 | 344,000 |
| 19 abr 2024 | 228.00 | 230.00 | 214.00 | 226.00 | 226.00 | 1,139,000 |
| 18 abr 2024 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | 981,500 |
| 17 abr 2024 | 220.00 | 240.00 | 220.00 | 230.00 | 230.00 | 2,696,200 |
| 16 abr 2024 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 837,800 |
| 05 abr 2024 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 509,000 |
| 04 abr 2024 | 224.00 | 230.00 | 222.00 | 222.00 | 222.00 | 597,900 |
| 03 abr 2024 | 216.00 | 232.00 | 216.00 | 224.00 | 224.00 | 2,593,000 |
| 02 abr 2024 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 872,400 |
| 01 abr 2024 | 212.00 | 220.00 | 210.00 | 218.00 | 218.00 | 2,125,000 |
| 28 mar 2024 | 222.00 | 228.00 | 210.00 | 212.00 | 212.00 | 5,998,500 |
| 27 mar 2024 | 248.00 | 248.00 | 206.00 | 222.00 | 222.00 | 10,644,500 |
| 26 mar 2024 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 125,700 |
| 25 mar 2024 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 472,100 |
| 22 mar 2024 | 254.00 | 254.00 | 242.00 | 242.00 | 242.00 | 1,017,500 |
| 21 mar 2024 | 248.00 | 252.00 | 246.00 | 250.00 | 250.00 | 335,800 |
| 20 mar 2024 | 248.00 | 252.00 | 244.00 | 246.00 | 246.00 | 1,183,000 |
| 19 mar 2024 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 1,069,200 |
| 18 mar 2024 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1,788,900 |
| 15 mar 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 294,100 |
| 14 mar 2024 | 242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 430,600 |
| 13 mar 2024 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 1,412,400 |
| 08 mar 2024 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 209,000 |
| 07 mar 2024 | 246.00 | 246.00 | 238.00 | 242.00 | 242.00 | 516,500 |
| 06 mar 2024 | 242.00 | 252.00 | 242.00 | 244.00 | 244.00 | 580,700 |
| 05 mar 2024 | 240.00 | 256.00 | 240.00 | 242.00 | 242.00 | 2,392,700 |
| 04 mar 2024 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 415,500 |
| 01 mar 2024 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 755,200 |
| 29 feb 2024 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 301,700 |
| 28 feb 2024 | 242.00 | 248.00 | 240.00 | 240.00 | 240.00 | 315,800 |
| 27 feb 2024 | 244.00 | 244.00 | 236.00 | 242.00 | 242.00 | 432,800 |
| 26 feb 2024 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 833,200 |
| 23 feb 2024 | 238.00 | 246.00 | 238.00 | 240.00 | 240.00 | 350,500 |
| 22 feb 2024 | 244.00 | 244.00 | 230.00 | 238.00 | 238.00 | 2,441,400 |
| 21 feb 2024 | 240.00 | 248.00 | 240.00 | 240.00 | 240.00 | 519,800 |
| 20 feb 2024 | 246.00 | 250.00 | 242.00 | 244.00 | 244.00 | 1,278,700 |
| 19 feb 2024 | 244.00 | 264.00 | 240.00 | 246.00 | 246.00 | 1,809,100 |
| 16 feb 2024 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 540,100 |
| 15 feb 2024 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | 1,031,000 |
| 13 feb 2024 | 244.00 | 248.00 | 240.00 | 246.00 | 246.00 | 125,400 |
| 12 feb 2024 | 246.00 | 252.00 | 238.00 | 246.00 | 246.00 | 773,600 |
| 07 feb 2024 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 584,000 |
| 06 feb 2024 | 242.00 | 246.00 | 238.00 | 246.00 | 246.00 | 670,600 |
| 05 feb 2024 | 246.00 | 248.00 | 242.00 | 242.00 | 242.00 | 297,600 |
| 02 feb 2024 | 246.00 | 252.00 | 246.00 | 246.00 | 246.00 | 247,200 |
| 01 feb 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 281,000 |
| 31 ene 2024 | 248.00 | 252.00 | 244.00 | 244.00 | 244.00 | 300,800 |
| 30 ene 2024 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | 156,300 |
| 29 ene 2024 | 248.00 | 254.00 | 246.00 | 248.00 | 248.00 | 433,800 |
| 26 ene 2024 | 250.00 | 252.00 | 240.00 | 248.00 | 248.00 | 1,032,900 |
| 25 ene 2024 | 234.00 | 250.00 | 234.00 | 250.00 | 250.00 | 709,500 |
| 24 ene 2024 | 238.00 | 242.00 | 234.00 | 234.00 | 234.00 | 856,000 |
| 23 ene 2024 | 244.00 | 244.00 | 238.00 | 238.00 | 238.00 | 653,000 |
| 22 ene 2024 | 252.00 | 252.00 | 242.00 | 244.00 | 244.00 | 242,900 |
| 19 ene 2024 | 250.00 | 254.00 | 244.00 | 252.00 | 252.00 | 290,900 |
| 18 ene 2024 | 250.00 | 252.00 | 246.00 | 250.00 | 250.00 | 380,200 |
| 17 ene 2024 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | 535,900 |
| 16 ene 2024 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 256,500 |
| 15 ene 2024 | 252.00 | 258.00 | 248.00 | 254.00 | 254.00 | 741,600 |
| 12 ene 2024 | 254.00 | 258.00 | 250.00 | 252.00 | 252.00 | 415,600 |
| 11 ene 2024 | 250.00 | 258.00 | 246.00 | 252.00 | 252.00 | 439,900 |
| 10 ene 2024 | 242.00 | 268.00 | 242.00 | 252.00 | 252.00 | 2,067,900 |
| 09 ene 2024 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 189,100 |
| 08 ene 2024 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 1,273,700 |
| 05 ene 2024 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 294,500 |
| 04 ene 2024 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 394,600 |
| 03 ene 2024 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 607,200 |
| 02 ene 2024 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 719,100 |
| 29 dic 2023 | 246.00 | 246.00 | 238.00 | 244.00 | 244.00 | 777,300 |
| 28 dic 2023 | 238.00 | 248.00 | 232.00 | 246.00 | 246.00 | 914,300 |
| 27 dic 2023 | 232.00 | 240.00 | 228.00 | 238.00 | 238.00 | 634,000 |
| 22 dic 2023 | 232.00 | 234.00 | 232.00 | 232.00 | 232.00 | 288,800 |
| 21 dic 2023 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 395,900 |
| 20 dic 2023 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 272,900 |
| 19 dic 2023 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 626,000 |
| 18 dic 2023 | 236.00 | 238.00 | 226.00 | 232.00 | 232.00 | 954,400 |
| 15 dic 2023 | 238.00 | 242.00 | 238.00 | 238.00 | 238.00 | 322,400 |
| 14 dic 2023 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | 229,800 |
| 13 dic 2023 | 232.00 | 238.00 | 226.00 | 234.00 | 234.00 | 620,300 |
| 12 dic 2023 | 236.00 | 238.00 | 226.00 | 232.00 | 232.00 | 2,018,700 |
| 11 dic 2023 | 248.00 | 252.00 | 224.00 | 236.00 | 236.00 | 1,987,000 |
| 08 dic 2023 | 252.00 | 256.00 | 246.00 | 248.00 | 248.00 | 1,059,300 |
| 07 dic 2023 | 258.00 | 258.00 | 248.00 | 250.00 | 250.00 | 342,100 |
| 06 dic 2023 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1,482,200 |
| 05 dic 2023 | 250.00 | 258.00 | 246.00 | 252.00 | 252.00 | 1,079,900 |
| 04 dic 2023 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 193,700 |
| 01 dic 2023 | 246.00 | 254.00 | 242.00 | 248.00 | 248.00 | 711,200 |
| 30 nov 2023 | 252.00 | 258.00 | 246.00 | 246.00 | 246.00 | 1,075,800 |
| *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.