U.S. markets open in 1 hour 56 minutes
F S&P 500
5,290.00 -34.75 (-0.65%) F Dow Jones
38,694.00 -250.00 (-0.64%) F Nasdaq
18,805.75 -134.75 (-0.71%) E-mini Russell 2000 Index Futur
2,050.20 -23.00 (-1.11%) Petróleo
80.49 +0.66 (+0.83%) Oro
2,345.30 -11.20 (-0.48%)
PT Samudera Indonesia Tbk (SMDR.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM WIB
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 264.00 | 290.00 | 262.00 | 276.00 | 276.00 | 74,647,000 |
| 28 may 2024 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | 12,123,700 |
| 27 may 2024 | 262.00 | 266.00 | 260.00 | 262.00 | 262.00 | 11,818,500 |
| 22 may 2024 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 8,463,200 |
| 21 may 2024 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 11,381,800 |
| 20 may 2024 | 264.00 | 270.00 | 256.00 | 258.00 | 258.00 | 26,446,500 |
| 17 may 2024 | 262.00 | 268.00 | 258.00 | 264.00 | 264.00 | 8,836,400 |
| 16 may 2024 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 8,616,900 |
| 15 may 2024 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 6,654,600 |
| 14 may 2024 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 6,486,200 |
| 13 may 2024 | 264.00 | 266.00 | 252.00 | 258.00 | 258.00 | 11,428,800 |
| 08 may 2024 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 6,291,000 |
| 07 may 2024 | 268.00 | 272.00 | 262.00 | 268.00 | 268.00 | 8,557,400 |
| 06 may 2024 | 260.00 | 266.00 | 254.00 | 264.00 | 264.00 | 12,373,200 |
| 03 may 2024 | 254.00 | 258.00 | 252.00 | 256.00 | 256.00 | 10,353,300 |
| 02 may 2024 | 276.00 | 278.00 | 252.00 | 252.00 | 252.00 | 52,067,300 |
| 30 abr 2024 | 290.00 | 296.00 | 274.00 | 276.00 | 276.00 | 53,997,100 |
| 29 abr 2024 | 292.00 | 294.00 | 286.00 | 290.00 | 290.00 | 11,241,400 |
| 26 abr 2024 | 300.00 | 302.00 | 290.00 | 290.00 | 290.00 | 15,564,900 |
| 25 abr 2024 | 304.00 | 306.00 | 298.00 | 298.00 | 298.00 | 14,207,400 |
| 24 abr 2024 | 304.00 | 308.00 | 302.00 | 302.00 | 302.00 | 7,156,000 |
| 23 abr 2024 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 8,285,400 |
| 22 abr 2024 | 302.00 | 310.00 | 302.00 | 308.00 | 308.00 | 7,194,000 |
| 19 abr 2024 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 13,119,100 |
| 18 abr 2024 | 310.00 | 316.00 | 306.00 | 308.00 | 308.00 | 8,564,900 |
| 17 abr 2024 | 312.00 | 316.00 | 310.00 | 310.00 | 310.00 | 9,256,600 |
| 16 abr 2024 | 310.00 | 316.00 | 302.00 | 312.00 | 312.00 | 27,123,100 |
| 05 abr 2024 | 308.00 | 310.00 | 304.00 | 306.00 | 306.00 | 5,706,100 |
| 04 abr 2024 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 8,976,000 |
| 03 abr 2024 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | 16,270,500 |
| 02 abr 2024 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | 13,958,500 |
| 01 abr 2024 | 318.00 | 318.00 | 292.00 | 296.00 | 296.00 | 32,595,300 |
| 28 mar 2024 | 318.00 | 320.00 | 304.00 | 306.00 | 306.00 | 36,138,800 |
| 27 mar 2024 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 11,674,300 |
| 26 mar 2024 | 328.00 | 328.00 | 318.00 | 322.00 | 322.00 | 15,150,600 |
| 25 mar 2024 | 330.00 | 330.00 | 310.00 | 324.00 | 324.00 | 73,410,000 |
| 22 mar 2024 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | 6,957,400 |
| 21 mar 2024 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | 22,243,600 |
| 20 mar 2024 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 10,954,000 |
| 19 mar 2024 | 312.00 | 320.00 | 308.00 | 312.00 | 312.00 | 24,885,200 |
| 18 mar 2024 | 314.00 | 316.00 | 308.00 | 314.00 | 314.00 | 18,130,000 |
| 15 mar 2024 | 306.00 | 314.00 | 304.00 | 314.00 | 314.00 | 15,763,600 |
| 14 mar 2024 | 306.00 | 308.00 | 304.00 | 306.00 | 306.00 | 12,871,000 |
| 13 mar 2024 | 306.00 | 310.00 | 302.00 | 304.00 | 304.00 | 13,127,400 |
| 08 mar 2024 | 306.00 | 316.00 | 304.00 | 306.00 | 306.00 | 19,320,900 |
| 07 mar 2024 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 8,005,400 |
| 06 mar 2024 | 308.00 | 310.00 | 298.00 | 304.00 | 304.00 | 13,558,400 |
| 05 mar 2024 | 304.00 | 314.00 | 302.00 | 306.00 | 306.00 | 10,048,300 |
| 04 mar 2024 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | 29,795,300 |
| 01 mar 2024 | 322.00 | 322.00 | 314.00 | 316.00 | 316.00 | 14,986,400 |
| 29 feb 2024 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 12,482,800 |
| 28 feb 2024 | 324.00 | 324.00 | 320.00 | 324.00 | 324.00 | 5,945,900 |
| 27 feb 2024 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 7,802,200 |
| 26 feb 2024 | 324.00 | 334.00 | 322.00 | 328.00 | 328.00 | 12,698,200 |
| 23 feb 2024 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 4,464,000 |
| 22 feb 2024 | 318.00 | 328.00 | 318.00 | 326.00 | 326.00 | 9,073,600 |
| 21 feb 2024 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | 10,392,400 |
| 20 feb 2024 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 7,827,200 |
| 19 feb 2024 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 7,401,700 |
| 16 feb 2024 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 6,271,600 |
| 15 feb 2024 | 330.00 | 332.00 | 322.00 | 328.00 | 328.00 | 15,607,800 |
| 13 feb 2024 | 328.00 | 332.00 | 326.00 | 328.00 | 328.00 | 11,883,900 |
| 12 feb 2024 | 338.00 | 340.00 | 326.00 | 326.00 | 326.00 | 18,955,600 |
| 07 feb 2024 | 316.00 | 338.00 | 316.00 | 336.00 | 336.00 | 35,165,200 |
| 06 feb 2024 | 326.00 | 330.00 | 322.00 | 322.00 | 322.00 | 13,257,300 |
| 05 feb 2024 | 326.00 | 334.00 | 320.00 | 324.00 | 324.00 | 41,643,200 |
| 02 feb 2024 | 338.00 | 340.00 | 322.00 | 324.00 | 324.00 | 64,314,400 |
| 01 feb 2024 | 344.00 | 348.00 | 332.00 | 338.00 | 338.00 | 23,732,600 |
| 31 ene 2024 | 346.00 | 348.00 | 342.00 | 344.00 | 344.00 | 14,633,500 |
| 30 ene 2024 | 346.00 | 352.00 | 342.00 | 344.00 | 344.00 | 16,693,900 |
| 29 ene 2024 | 350.00 | 360.00 | 342.00 | 344.00 | 344.00 | 33,348,700 |
| 26 ene 2024 | 366.00 | 370.00 | 342.00 | 344.00 | 344.00 | 38,304,100 |
| 25 ene 2024 | 372.00 | 374.00 | 364.00 | 366.00 | 366.00 | 15,436,300 |
| 24 ene 2024 | 360.00 | 374.00 | 356.00 | 370.00 | 370.00 | 34,197,200 |
| 23 ene 2024 | 376.00 | 380.00 | 356.00 | 360.00 | 360.00 | 51,130,600 |
| 22 ene 2024 | 378.00 | 386.00 | 374.00 | 376.00 | 376.00 | 32,693,400 |
| 19 ene 2024 | 388.00 | 388.00 | 370.00 | 374.00 | 374.00 | 51,965,000 |
| 18 ene 2024 | 386.00 | 390.00 | 376.00 | 380.00 | 380.00 | 61,341,900 |
| 17 ene 2024 | 388.00 | 400.00 | 378.00 | 384.00 | 384.00 | 153,643,500 |
| 16 ene 2024 | 390.00 | 396.00 | 376.00 | 384.00 | 384.00 | 116,107,200 |
| 15 ene 2024 | 358.00 | 390.00 | 358.00 | 386.00 | 386.00 | 238,099,000 |
| 12 ene 2024 | 358.00 | 362.00 | 352.00 | 356.00 | 356.00 | 33,427,600 |
| 11 ene 2024 | 346.00 | 360.00 | 346.00 | 354.00 | 354.00 | 47,033,500 |
| 10 ene 2024 | 334.00 | 346.00 | 334.00 | 344.00 | 344.00 | 16,240,000 |
| 09 ene 2024 | 360.00 | 360.00 | 332.00 | 334.00 | 334.00 | 70,275,000 |
| 08 ene 2024 | 370.00 | 370.00 | 352.00 | 356.00 | 356.00 | 47,283,600 |
| 05 ene 2024 | 364.00 | 368.00 | 346.00 | 358.00 | 358.00 | 115,037,000 |
| 04 ene 2024 | 340.00 | 358.00 | 338.00 | 354.00 | 354.00 | 90,251,700 |
| 03 ene 2024 | 340.00 | 346.00 | 336.00 | 338.00 | 338.00 | 21,780,600 |
| 02 ene 2024 | 322.00 | 350.00 | 320.00 | 340.00 | 340.00 | 86,284,800 |
| 29 dic 2023 | 330.00 | 332.00 | 318.00 | 320.00 | 320.00 | 25,368,400 |
| 28 dic 2023 | 340.00 | 344.00 | 330.00 | 330.00 | 330.00 | 36,518,400 |
| 27 dic 2023 | 320.00 | 342.00 | 318.00 | 338.00 | 338.00 | 80,086,600 |
| 22 dic 2023 | 340.00 | 354.00 | 318.00 | 318.00 | 318.00 | 101,551,400 |
| 21 dic 2023 | 330.00 | 382.00 | 324.00 | 336.00 | 336.00 | 500,904,500 |
| 20 dic 2023 | 304.00 | 324.00 | 296.00 | 322.00 | 322.00 | 53,207,300 |
| 19 dic 2023 | 290.00 | 304.00 | 288.00 | 298.00 | 298.00 | 10,774,000 |
| 18 dic 2023 | 292.00 | 296.00 | 286.00 | 292.00 | 292.00 | 5,682,800 |
| 15 dic 2023 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 1,459,200 |
| 14 dic 2023 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 4,680,800 |
| *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.