PT Saratoga Investama Sedaya Tbk (SRTG.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:09PM WIB
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,430.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | 20,816,100 |
| 13 jun 2024 | 1,415.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,430.00 | 15,114,100 |
| 12 jun 2024 | 1,455.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,415.00 | 17,396,200 |
| 11 jun 2024 | 1,475.00 | 1,495.00 | 1,455.00 | 1,455.00 | 1,455.00 | 14,610,400 |
| 10 jun 2024 | 1,490.00 | 1,500.00 | 1,460.00 | 1,475.00 | 1,475.00 | 14,102,100 |
| 07 jun 2024 | 1,485.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,495.00 | 13,853,700 |
| 06 jun 2024 | 1,460.00 | 1,510.00 | 1,460.00 | 1,480.00 | 1,480.00 | 13,702,000 |
| 05 jun 2024 | 1,560.00 | 1,565.00 | 1,445.00 | 1,460.00 | 1,460.00 | 19,315,100 |
| 04 jun 2024 | 1,530.00 | 1,570.00 | 1,530.00 | 1,560.00 | 1,560.00 | 24,604,700 |
| 03 jun 2024 | 1,495.00 | 1,535.00 | 1,490.00 | 1,530.00 | 1,530.00 | 15,032,900 |
| 31 may 2024 | 1,485.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,490.00 | 12,706,400 |
| 30 may 2024 | 1,495.00 | 1,530.00 | 1,470.00 | 1,485.00 | 1,485.00 | 13,606,900 |
| 29 may 2024 | 1,505.00 | 1,530.00 | 1,475.00 | 1,495.00 | 1,495.00 | 14,123,100 |
| 29 may 2024 | 22 Dividendo | |||||
| 28 may 2024 | 1,475.00 | 1,540.00 | 1,475.00 | 1,505.00 | 1,483.00 | 18,973,000 |
| 27 may 2024 | 1,545.00 | 1,545.00 | 1,475.00 | 1,475.00 | 1,453.44 | 16,936,500 |
| 22 may 2024 | 1,560.00 | 1,570.00 | 1,540.00 | 1,545.00 | 1,522.42 | 9,324,100 |
| 21 may 2024 | 1,535.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,532.27 | 14,149,000 |
| 20 may 2024 | 1,545.00 | 1,565.00 | 1,525.00 | 1,525.00 | 1,502.71 | 9,134,800 |
| 17 may 2024 | 1,520.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,522.42 | 11,042,800 |
| 16 may 2024 | 1,595.00 | 1,610.00 | 1,510.00 | 1,515.00 | 1,492.85 | 16,487,300 |
| 15 may 2024 | 1,565.00 | 1,595.00 | 1,550.00 | 1,585.00 | 1,561.83 | 14,330,300 |
| 14 may 2024 | 1,530.00 | 1,575.00 | 1,520.00 | 1,570.00 | 1,547.05 | 17,365,600 |
| 13 may 2024 | 1,460.00 | 1,530.00 | 1,450.00 | 1,525.00 | 1,502.71 | 14,281,400 |
| 08 may 2024 | 1,460.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,438.66 | 9,138,700 |
| 07 may 2024 | 1,435.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,433.73 | 9,735,700 |
| 06 may 2024 | 1,445.00 | 1,460.00 | 1,410.00 | 1,435.00 | 1,414.02 | 12,108,600 |
| 03 may 2024 | 1,410.00 | 1,460.00 | 1,400.00 | 1,445.00 | 1,423.88 | 11,769,400 |
| 02 may 2024 | 1,410.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,389.39 | 9,350,400 |
| 30 abr 2024 | 1,360.00 | 1,445.00 | 1,360.00 | 1,410.00 | 1,389.39 | 11,221,400 |
| 29 abr 2024 | 1,420.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,340.12 | 19,188,600 |
| 26 abr 2024 | 1,440.00 | 1,445.00 | 1,410.00 | 1,410.00 | 1,389.39 | 10,336,600 |
| 25 abr 2024 | 1,485.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,414.02 | 12,977,300 |
| 24 abr 2024 | 1,510.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,463.29 | 9,706,500 |
| 23 abr 2024 | 1,515.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,487.93 | 11,684,300 |
| 22 abr 2024 | 1,540.00 | 1,550.00 | 1,505.00 | 1,510.00 | 1,487.93 | 9,658,000 |
| 19 abr 2024 | 1,515.00 | 1,560.00 | 1,490.00 | 1,530.00 | 1,507.63 | 12,189,100 |
| 18 abr 2024 | 1,555.00 | 1,555.00 | 1,500.00 | 1,505.00 | 1,483.00 | 10,793,700 |
| 17 abr 2024 | 1,570.00 | 1,575.00 | 1,535.00 | 1,555.00 | 1,532.27 | 14,071,000 |
| 16 abr 2024 | 1,490.00 | 1,565.00 | 1,475.00 | 1,565.00 | 1,542.12 | 17,567,900 |
| 05 abr 2024 | 1,500.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,468.22 | 8,756,800 |
| 04 abr 2024 | 1,450.00 | 1,520.00 | 1,430.00 | 1,495.00 | 1,473.15 | 17,946,400 |
| 03 abr 2024 | 1,435.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,423.88 | 12,283,400 |
| 02 abr 2024 | 1,440.00 | 1,440.00 | 1,425.00 | 1,435.00 | 1,414.02 | 9,613,900 |
| 01 abr 2024 | 1,445.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,409.10 | 9,792,100 |
| 28 mar 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,423.88 | 9,635,900 |
| 27 mar 2024 | 1,465.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,428.80 | 8,935,500 |
| 26 mar 2024 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,438.66 | 10,585,700 |
| 25 mar 2024 | 1,475.00 | 1,475.00 | 1,450.00 | 1,470.00 | 1,448.51 | 9,144,000 |
| 22 mar 2024 | 1,460.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,418.95 | 14,265,200 |
| 21 mar 2024 | 1,450.00 | 1,465.00 | 1,430.00 | 1,460.00 | 1,438.66 | 12,851,900 |
| 20 mar 2024 | 1,450.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,428.80 | 15,720,900 |
| 19 mar 2024 | 1,535.00 | 1,535.00 | 1,440.00 | 1,450.00 | 1,428.80 | 31,443,200 |
| 18 mar 2024 | 1,555.00 | 1,560.00 | 1,525.00 | 1,530.00 | 1,507.63 | 11,450,400 |
| 15 mar 2024 | 1,550.00 | 1,590.00 | 1,545.00 | 1,550.00 | 1,527.34 | 14,261,700 |
| 14 mar 2024 | 1,550.00 | 1,555.00 | 1,530.00 | 1,540.00 | 1,517.49 | 10,401,000 |
| 13 mar 2024 | 1,525.00 | 1,555.00 | 1,525.00 | 1,550.00 | 1,527.34 | 13,734,800 |
| 08 mar 2024 | 1,565.00 | 1,575.00 | 1,520.00 | 1,525.00 | 1,502.71 | 11,558,300 |
| 07 mar 2024 | 1,580.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,537.20 | 8,602,100 |
| 06 mar 2024 | 1,575.00 | 1,595.00 | 1,570.00 | 1,580.00 | 1,556.90 | 6,594,600 |
| 05 mar 2024 | 1,560.00 | 1,590.00 | 1,560.00 | 1,575.00 | 1,551.98 | 8,256,500 |
| 04 mar 2024 | 1,565.00 | 1,580.00 | 1,555.00 | 1,560.00 | 1,537.20 | 4,919,600 |
| 01 mar 2024 | 1,585.00 | 1,585.00 | 1,555.00 | 1,565.00 | 1,542.12 | 6,345,400 |
| 29 feb 2024 | 1,590.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,551.98 | 5,724,600 |
| 28 feb 2024 | 1,585.00 | 1,595.00 | 1,575.00 | 1,590.00 | 1,566.76 | 5,113,600 |
| 27 feb 2024 | 1,605.00 | 1,605.00 | 1,575.00 | 1,585.00 | 1,561.83 | 5,608,600 |
| 26 feb 2024 | 1,600.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,581.54 | 7,284,600 |
| 23 feb 2024 | 1,645.00 | 1,645.00 | 1,585.00 | 1,600.00 | 1,576.61 | 13,917,900 |
| 22 feb 2024 | 1,555.00 | 1,650.00 | 1,555.00 | 1,645.00 | 1,620.95 | 20,361,400 |
| 21 feb 2024 | 1,590.00 | 1,600.00 | 1,545.00 | 1,555.00 | 1,532.27 | 16,953,600 |
| 20 feb 2024 | 1,600.00 | 1,615.00 | 1,585.00 | 1,585.00 | 1,561.83 | 14,128,300 |
| 19 feb 2024 | 1,605.00 | 1,620.00 | 1,585.00 | 1,590.00 | 1,566.76 | 11,962,300 |
| 16 feb 2024 | 1,580.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,576.61 | 17,208,000 |
| 15 feb 2024 | 1,605.00 | 1,630.00 | 1,575.00 | 1,575.00 | 1,551.98 | 14,224,000 |
| 13 feb 2024 | 1,580.00 | 1,610.00 | 1,565.00 | 1,590.00 | 1,566.76 | 15,587,500 |
| 12 feb 2024 | 1,555.00 | 1,610.00 | 1,530.00 | 1,580.00 | 1,556.90 | 12,013,400 |
| 07 feb 2024 | 1,560.00 | 1,575.00 | 1,540.00 | 1,555.00 | 1,532.27 | 15,112,200 |
| 06 feb 2024 | 1,535.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,527.34 | 14,668,000 |
| 05 feb 2024 | 1,530.00 | 1,575.00 | 1,515.00 | 1,525.00 | 1,502.71 | 20,931,500 |
| 02 feb 2024 | 1,525.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,502.71 | 13,528,100 |
| 01 feb 2024 | 1,510.00 | 1,530.00 | 1,485.00 | 1,525.00 | 1,502.71 | 14,335,100 |
| 31 ene 2024 | 1,525.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,487.93 | 15,435,300 |
| 30 ene 2024 | 1,540.00 | 1,545.00 | 1,515.00 | 1,525.00 | 1,502.71 | 13,615,000 |
| 29 ene 2024 | 1,540.00 | 1,555.00 | 1,515.00 | 1,540.00 | 1,517.49 | 13,151,200 |
| 26 ene 2024 | 1,580.00 | 1,590.00 | 1,525.00 | 1,530.00 | 1,507.63 | 11,365,100 |
| 25 ene 2024 | 1,565.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,551.98 | 12,928,200 |
| 24 ene 2024 | 1,585.00 | 1,605.00 | 1,560.00 | 1,565.00 | 1,542.12 | 11,532,400 |
| 23 ene 2024 | 1,610.00 | 1,625.00 | 1,580.00 | 1,590.00 | 1,566.76 | 12,302,800 |
| 22 ene 2024 | 1,615.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,581.54 | 12,579,900 |
| 19 ene 2024 | 1,625.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,586.47 | 9,525,800 |
| 18 ene 2024 | 1,600.00 | 1,645.00 | 1,600.00 | 1,625.00 | 1,601.25 | 14,767,600 |
| 17 ene 2024 | 1,645.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,576.61 | 15,706,500 |
| 16 ene 2024 | 1,640.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,620.95 | 12,792,200 |
| 15 ene 2024 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,616.03 | 12,517,000 |
| 12 ene 2024 | 1,660.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,620.95 | 12,446,100 |
| 11 ene 2024 | 1,665.00 | 1,680.00 | 1,650.00 | 1,655.00 | 1,630.81 | 12,718,200 |
| 10 ene 2024 | 1,655.00 | 1,690.00 | 1,655.00 | 1,660.00 | 1,635.73 | 12,726,400 |
| 09 ene 2024 | 1,655.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,625.88 | 14,157,700 |
| 08 ene 2024 | 1,665.00 | 1,695.00 | 1,650.00 | 1,655.00 | 1,630.81 | 14,087,400 |
| 05 ene 2024 | 1,675.00 | 1,715.00 | 1,660.00 | 1,665.00 | 1,640.66 | 17,514,500 |
| *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.