U.S. markets open in 5 hours 31 minutes
F S&P 500
5,830.50 -10.75 (-0.18%) F Dow Jones
42,752.00 -61.00 (-0.14%) F Nasdaq
20,423.50 -40.00 (-0.20%) E-mini Russell 2000 Index Futur
2,209.60 -8.70 (-0.39%) Petróleo
73.79 +0.55 (+0.75%) Oro
2,633.50 +7.50 (+0.29%)
PT Sekar Laut Tbk (SKLT.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
A partir del 02:49PM WIB. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 170.00 | 174.00 | 170.00 | 171.00 | 171.00 | 67,600 |
| 09 oct 2024 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 152,200 |
| 08 oct 2024 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 47,400 |
| 07 oct 2024 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 86,800 |
| 04 oct 2024 | 172.00 | 175.00 | 172.00 | 173.00 | 173.00 | 121,700 |
| 03 oct 2024 | 175.00 | 179.00 | 169.00 | 172.00 | 172.00 | 608,600 |
| 02 oct 2024 | 176.00 | 182.00 | 174.00 | 175.00 | 175.00 | 643,100 |
| 01 oct 2024 | 177.00 | 185.00 | 173.00 | 176.00 | 176.00 | 376,000 |
| 30 sept 2024 | 186.00 | 186.00 | 174.00 | 175.00 | 175.00 | 598,100 |
| 27 sept 2024 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | 453,100 |
| 26 sept 2024 | 182.00 | 185.00 | 178.00 | 180.00 | 180.00 | 205,900 |
| 25 sept 2024 | 185.00 | 186.00 | 180.00 | 182.00 | 182.00 | 127,900 |
| 24 sept 2024 | 182.00 | 187.00 | 178.00 | 186.00 | 186.00 | 775,900 |
| 23 sept 2024 | 182.00 | 188.00 | 178.00 | 182.00 | 182.00 | 389,700 |
| 20 sept 2024 | 181.00 | 187.00 | 180.00 | 184.00 | 184.00 | 422,000 |
| 19 sept 2024 | 184.00 | 190.00 | 178.00 | 184.00 | 184.00 | 472,600 |
| 18 sept 2024 | 177.00 | 197.00 | 177.00 | 184.00 | 184.00 | 780,200 |
| 17 sept 2024 | 185.00 | 196.00 | 180.00 | 184.00 | 184.00 | 302,700 |
| 13 sept 2024 | 189.00 | 197.00 | 182.00 | 186.00 | 186.00 | 1,998,900 |
| 12 sept 2024 | 193.00 | 210.00 | 185.00 | 187.00 | 187.00 | 728,100 |
| 11 sept 2024 | 195.00 | 200.00 | 188.00 | 193.00 | 193.00 | 383,400 |
| 10 sept 2024 | 198.00 | 202.00 | 185.00 | 195.00 | 195.00 | 469,300 |
| 09 sept 2024 | 214.00 | 214.00 | 193.00 | 200.00 | 200.00 | 317,500 |
| 06 sept 2024 | 189.00 | 210.00 | 187.00 | 204.00 | 204.00 | 607,500 |
| 05 sept 2024 | 197.00 | 198.00 | 185.00 | 189.00 | 189.00 | 1,898,300 |
| 04 sept 2024 | 186.00 | 228.00 | 182.00 | 197.00 | 197.00 | 4,794,400 |
| 03 sept 2024 | 190.00 | 190.00 | 180.00 | 182.00 | 182.00 | 511,900 |
| 02 sept 2024 | 184.00 | 189.00 | 180.00 | 188.00 | 188.00 | 260,200 |
| 30 ago 2024 | 170.00 | 185.00 | 170.00 | 184.00 | 184.00 | 191,000 |
| 29 ago 2024 | 183.00 | 184.00 | 176.00 | 180.00 | 180.00 | 237,200 |
| 28 ago 2024 | 194.00 | 194.00 | 179.00 | 182.00 | 182.00 | 531,900 |
| 27 ago 2024 | 178.00 | 196.00 | 174.00 | 188.00 | 188.00 | 539,800 |
| 26 ago 2024 | 180.00 | 186.00 | 177.00 | 178.00 | 178.00 | 228,600 |
| 23 ago 2024 | 179.00 | 184.00 | 171.00 | 177.00 | 177.00 | 616,000 |
| 22 ago 2024 | 172.00 | 202.00 | 171.00 | 178.00 | 178.00 | 2,629,000 |
| 21 ago 2024 | 172.00 | 174.00 | 168.00 | 172.00 | 172.00 | 247,700 |
| 20 ago 2024 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 114,200 |
| 19 ago 2024 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 41,000 |
| 16 ago 2024 | 170.00 | 174.00 | 160.00 | 171.00 | 171.00 | 34,100 |
| 15 ago 2024 | 169.00 | 171.00 | 168.00 | 170.00 | 170.00 | 74,300 |
| 14 ago 2024 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 248,200 |
| 13 ago 2024 | 180.00 | 180.00 | 167.00 | 172.00 | 172.00 | 128,400 |
| 12 ago 2024 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 291,800 |
| 09 ago 2024 | 174.00 | 178.00 | 170.00 | 172.00 | 172.00 | 43,100 |
| 08 ago 2024 | 173.00 | 175.00 | 168.00 | 174.00 | 174.00 | 46,500 |
| 07 ago 2024 | 169.00 | 174.00 | 167.00 | 173.00 | 173.00 | 72,200 |
| 06 ago 2024 | 170.00 | 170.00 | 165.00 | 169.00 | 169.00 | 62,200 |
| 05 ago 2024 | 175.00 | 175.00 | 166.00 | 170.00 | 170.00 | 156,700 |
| 02 ago 2024 | 176.00 | 182.00 | 175.00 | 175.00 | 175.00 | 85,800 |
| 01 ago 2024 | 173.00 | 178.00 | 172.00 | 175.00 | 175.00 | 59,100 |
| 31 jul 2024 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | 49,300 |
| 30 jul 2024 | 185.00 | 188.00 | 166.00 | 174.00 | 174.00 | 1,348,100 |
| 29 jul 2024 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 65,700 |
| 26 jul 2024 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 84,200 |
| 25 jul 2024 | 181.00 | 185.00 | 180.00 | 184.00 | 184.00 | 94,100 |
| 24 jul 2024 | 187.00 | 187.00 | 180.00 | 181.00 | 181.00 | 287,900 |
| 23 jul 2024 | 183.00 | 188.00 | 179.00 | 181.00 | 181.00 | 103,000 |
| 22 jul 2024 | 182.00 | 186.00 | 179.00 | 181.00 | 181.00 | 200,100 |
| 19 jul 2024 | 187.00 | 188.00 | 183.00 | 183.00 | 183.00 | 107,600 |
| 18 jul 2024 | 183.00 | 188.00 | 181.00 | 184.00 | 184.00 | 527,700 |
| 17 jul 2024 | 188.00 | 195.00 | 182.00 | 182.00 | 182.00 | 1,146,100 |
| 16 jul 2024 | 174.00 | 210.00 | 173.00 | 186.00 | 186.00 | 1,160,500 |
| 15 jul 2024 | 177.00 | 188.00 | 171.00 | 174.00 | 174.00 | 431,700 |
| 12 jul 2024 | 180.00 | 180.00 | 172.00 | 175.00 | 175.00 | 186,900 |
| 11 jul 2024 | 185.00 | 189.00 | 176.00 | 180.00 | 180.00 | 338,700 |
| 10 jul 2024 | 199.00 | 208.00 | 180.00 | 184.00 | 184.00 | 1,782,000 |
| 09 jul 2024 | 158.00 | 212.00 | 157.00 | 198.00 | 198.00 | 5,473,300 |
| 08 jul 2024 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 230,000 |
| 05 jul 2024 | 163.00 | 163.00 | 155.00 | 162.00 | 162.00 | 609,300 |
| 04 jul 2024 | 160.00 | 171.00 | 157.00 | 163.00 | 163.00 | 660,000 |
| 03 jul 2024 | 168.00 | 171.00 | 150.00 | 160.00 | 160.00 | 521,200 |
| 02 jul 2024 | 171.00 | 176.00 | 165.00 | 168.00 | 168.00 | 258,500 |
| 01 jul 2024 | 188.00 | 189.00 | 168.00 | 171.00 | 171.00 | 1,469,100 |
| 28 jun 2024 | 188.00 | 193.00 | 181.00 | 183.00 | 183.00 | 377,500 |
| 27 jun 2024 | 188.00 | 230.00 | 182.00 | 188.00 | 188.00 | 358,900 |
| 26 jun 2024 | 192.00 | 192.00 | 181.00 | 188.00 | 188.00 | 347,400 |
| 25 jun 2024 | 192.00 | 199.00 | 189.00 | 191.00 | 191.00 | 469,400 |
| 24 jun 2024 | 232.00 | 232.00 | 181.00 | 192.00 | 192.00 | 1,618,800 |
| 21 jun 2024 | 232.00 | 264.00 | 230.00 | 232.00 | 232.00 | 777,100 |
| 20 jun 2024 | 248.00 | 258.00 | 230.00 | 232.00 | 232.00 | 555,300 |
| 19 jun 2024 | 238.00 | 270.00 | 238.00 | 246.00 | 246.00 | 2,187,900 |
| 14 jun 2024 | 248.00 | 290.00 | 194.00 | 238.00 | 238.00 | 11,062,000 |
| 13 jun 2024 | 186.00 | 234.00 | 186.00 | 234.00 | 234.00 | 3,259,700 |
| 12 jun 2024 | 135.00 | 174.00 | 135.00 | 174.00 | 174.00 | 720,400 |
| 11 jun 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 1,700 |
| 10 jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 500 |
| 07 jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 10,400 |
| 06 jun 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 36,800 |
| 05 jun 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 2,800 |
| 04 jun 2024 | 131.00 | 134.00 | 131.00 | 132.00 | 132.00 | 9,300 |
| 03 jun 2024 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 17,500 |
| 31 may 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 6,100 |
| 30 may 2024 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 800 |
| 29 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,500 |
| 28 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1,000 |
| 27 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3,900 |
| 22 may 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 300 |
| 21 may 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,300 |
| 20 may 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 8,100 |
| 17 may 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 21,500 |
| *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.