U.S. markets open in 57 minutes
F S&P 500
5,308.75 +13.25 (+0.25%) F Dow Jones
38,801.00 +10.00 (+0.03%) F Nasdaq
18,697.75 +106.75 (+0.57%) E-mini Russell 2000 Index Futur
2,100.70 +24.90 (+1.20%) Petróleo
77.16 +0.17 (+0.22%) Oro
2,348.90 +3.10 (+0.13%)
PT Surya Semesta Internusa Tbk (SSIA.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:12PM WIB
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 1,200.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,185.00 | 15,690,100 |
| 31 may 2024 | 1,155.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 28,075,200 |
| 30 may 2024 | 1,110.00 | 1,160.00 | 1,100.00 | 1,155.00 | 1,155.00 | 16,009,700 |
| 29 may 2024 | 1,135.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | 9,840,200 |
| 28 may 2024 | 1,090.00 | 1,135.00 | 1,050.00 | 1,130.00 | 1,130.00 | 28,135,000 |
| 27 may 2024 | 990.00 | 1,110.00 | 985.00 | 1,090.00 | 1,090.00 | 42,767,500 |
| 22 may 2024 | 975.00 | 1,005.00 | 960.00 | 985.00 | 985.00 | 8,209,200 |
| 21 may 2024 | 975.00 | 1,010.00 | 950.00 | 965.00 | 965.00 | 17,987,300 |
| 20 may 2024 | 1,110.00 | 1,125.00 | 950.00 | 970.00 | 970.00 | 57,168,100 |
| 17 may 2024 | 1,145.00 | 1,150.00 | 1,045.00 | 1,110.00 | 1,110.00 | 32,654,500 |
| 16 may 2024 | 1,200.00 | 1,230.00 | 1,095.00 | 1,110.00 | 1,110.00 | 45,227,800 |
| 15 may 2024 | 1,205.00 | 1,210.00 | 1,185.00 | 1,185.00 | 1,185.00 | 12,345,300 |
| 14 may 2024 | 1,210.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 18,171,400 |
| 13 may 2024 | 1,195.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | 31,852,100 |
| 08 may 2024 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 16,974,600 |
| 07 may 2024 | 1,160.00 | 1,225.00 | 1,150.00 | 1,165.00 | 1,165.00 | 44,749,900 |
| 06 may 2024 | 1,105.00 | 1,170.00 | 1,100.00 | 1,155.00 | 1,155.00 | 26,269,500 |
| 03 may 2024 | 1,080.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 29,994,500 |
| 02 may 2024 | 1,065.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 19,819,500 |
| 30 abr 2024 | 1,135.00 | 1,170.00 | 1,015.00 | 1,070.00 | 1,070.00 | 44,145,800 |
| 29 abr 2024 | 1,100.00 | 1,150.00 | 1,090.00 | 1,135.00 | 1,135.00 | 18,351,500 |
| 26 abr 2024 | 1,100.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | 14,422,900 |
| 25 abr 2024 | 1,085.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,100.00 | 16,929,200 |
| 24 abr 2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 13,328,900 |
| 23 abr 2024 | 1,085.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,100.00 | 18,787,500 |
| 22 abr 2024 | 1,045.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | 11,889,900 |
| 19 abr 2024 | 1,155.00 | 1,170.00 | 1,005.00 | 1,045.00 | 1,045.00 | 40,484,800 |
| 18 abr 2024 | 1,160.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | 8,020,500 |
| 17 abr 2024 | 1,180.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,160.00 | 19,915,300 |
| 16 abr 2024 | 1,000.00 | 1,180.00 | 1,000.00 | 1,170.00 | 1,170.00 | 50,523,200 |
| 05 abr 2024 | 985.00 | 1,025.00 | 970.00 | 1,010.00 | 1,010.00 | 35,021,000 |
| 04 abr 2024 | 955.00 | 990.00 | 940.00 | 980.00 | 980.00 | 41,705,700 |
| 03 abr 2024 | 955.00 | 970.00 | 940.00 | 950.00 | 950.00 | 26,506,100 |
| 02 abr 2024 | 920.00 | 965.00 | 920.00 | 955.00 | 955.00 | 37,357,800 |
| 01 abr 2024 | 905.00 | 940.00 | 895.00 | 920.00 | 920.00 | 36,627,200 |
| 28 mar 2024 | 895.00 | 925.00 | 890.00 | 905.00 | 905.00 | 22,647,400 |
| 27 mar 2024 | 895.00 | 905.00 | 880.00 | 890.00 | 890.00 | 19,460,500 |
| 26 mar 2024 | 935.00 | 935.00 | 895.00 | 895.00 | 895.00 | 17,767,000 |
| 25 mar 2024 | 945.00 | 945.00 | 900.00 | 900.00 | 900.00 | 30,243,200 |
| 22 mar 2024 | 930.00 | 970.00 | 735.00 | 920.00 | 920.00 | 63,590,700 |
| 21 mar 2024 | 920.00 | 940.00 | 915.00 | 930.00 | 930.00 | 32,900,300 |
| 20 mar 2024 | 880.00 | 920.00 | 870.00 | 920.00 | 920.00 | 55,337,500 |
| 19 mar 2024 | 885.00 | 920.00 | 860.00 | 875.00 | 875.00 | 40,457,700 |
| 18 mar 2024 | 935.00 | 950.00 | 875.00 | 885.00 | 885.00 | 48,826,800 |
| 15 mar 2024 | 860.00 | 945.00 | 855.00 | 930.00 | 930.00 | 91,780,500 |
| 14 mar 2024 | 815.00 | 940.00 | 785.00 | 850.00 | 850.00 | 251,453,200 |
| 13 mar 2024 | 625.00 | 775.00 | 625.00 | 775.00 | 775.00 | 97,934,300 |
| 08 mar 2024 | 580.00 | 640.00 | 565.00 | 620.00 | 620.00 | 74,848,100 |
| 07 mar 2024 | 550.00 | 585.00 | 550.00 | 575.00 | 575.00 | 17,524,600 |
| 06 mar 2024 | 565.00 | 570.00 | 550.00 | 555.00 | 555.00 | 8,892,700 |
| 05 mar 2024 | 570.00 | 580.00 | 555.00 | 565.00 | 565.00 | 12,442,100 |
| 04 mar 2024 | 560.00 | 600.00 | 560.00 | 570.00 | 570.00 | 54,623,600 |
| 01 mar 2024 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | 10,336,700 |
| 29 feb 2024 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 26,552,200 |
| 28 feb 2024 | 575.00 | 580.00 | 545.00 | 560.00 | 560.00 | 28,959,500 |
| 27 feb 2024 | 560.00 | 575.00 | 550.00 | 575.00 | 575.00 | 23,649,800 |
| 26 feb 2024 | 530.00 | 575.00 | 530.00 | 560.00 | 560.00 | 30,385,800 |
| 23 feb 2024 | 505.00 | 575.00 | 505.00 | 530.00 | 530.00 | 75,630,600 |
| 22 feb 2024 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 14,157,800 |
| 21 feb 2024 | 496.00 | 510.00 | 494.00 | 505.00 | 505.00 | 18,436,800 |
| 20 feb 2024 | 464.00 | 505.00 | 462.00 | 496.00 | 496.00 | 42,119,800 |
| 19 feb 2024 | 448.00 | 466.00 | 448.00 | 464.00 | 464.00 | 31,955,400 |
| 16 feb 2024 | 444.00 | 456.00 | 440.00 | 448.00 | 448.00 | 24,618,700 |
| 15 feb 2024 | 434.00 | 448.00 | 434.00 | 444.00 | 444.00 | 15,759,300 |
| 13 feb 2024 | 432.00 | 442.00 | 430.00 | 432.00 | 432.00 | 10,109,500 |
| 12 feb 2024 | 412.00 | 440.00 | 410.00 | 432.00 | 432.00 | 23,907,200 |
| 07 feb 2024 | 414.00 | 414.00 | 406.00 | 410.00 | 410.00 | 8,278,600 |
| 06 feb 2024 | 414.00 | 420.00 | 410.00 | 410.00 | 410.00 | 6,311,500 |
| 05 feb 2024 | 404.00 | 416.00 | 400.00 | 412.00 | 412.00 | 10,330,200 |
| 02 feb 2024 | 408.00 | 410.00 | 402.00 | 408.00 | 408.00 | 6,511,600 |
| 01 feb 2024 | 410.00 | 418.00 | 404.00 | 408.00 | 408.00 | 6,850,100 |
| 31 ene 2024 | 400.00 | 412.00 | 400.00 | 410.00 | 410.00 | 15,583,400 |
| 30 ene 2024 | 396.00 | 412.00 | 392.00 | 400.00 | 400.00 | 12,260,500 |
| 29 ene 2024 | 382.00 | 412.00 | 380.00 | 396.00 | 396.00 | 13,807,400 |
| 26 ene 2024 | 386.00 | 394.00 | 380.00 | 380.00 | 380.00 | 6,118,300 |
| 25 ene 2024 | 392.00 | 396.00 | 384.00 | 386.00 | 386.00 | 10,097,400 |
| 24 ene 2024 | 404.00 | 410.00 | 390.00 | 392.00 | 392.00 | 7,243,300 |
| 23 ene 2024 | 418.00 | 418.00 | 402.00 | 404.00 | 404.00 | 9,258,300 |
| 22 ene 2024 | 400.00 | 420.00 | 396.00 | 416.00 | 416.00 | 20,772,000 |
| 19 ene 2024 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | 11,294,500 |
| 18 ene 2024 | 376.00 | 404.00 | 374.00 | 400.00 | 400.00 | 15,282,400 |
| 17 ene 2024 | 380.00 | 392.00 | 376.00 | 380.00 | 380.00 | 18,901,300 |
| 16 ene 2024 | 376.00 | 380.00 | 370.00 | 376.00 | 376.00 | 9,493,700 |
| 15 ene 2024 | 384.00 | 386.00 | 376.00 | 376.00 | 376.00 | 14,459,800 |
| 12 ene 2024 | 418.00 | 420.00 | 380.00 | 382.00 | 382.00 | 23,763,700 |
| 11 ene 2024 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | 19,248,000 |
| 10 ene 2024 | 422.00 | 424.00 | 418.00 | 418.00 | 418.00 | 13,450,000 |
| 09 ene 2024 | 420.00 | 426.00 | 418.00 | 420.00 | 420.00 | 15,578,300 |
| 08 ene 2024 | 422.00 | 430.00 | 418.00 | 418.00 | 418.00 | 21,604,500 |
| 05 ene 2024 | 420.00 | 428.00 | 420.00 | 422.00 | 422.00 | 7,342,500 |
| 04 ene 2024 | 420.00 | 426.00 | 418.00 | 418.00 | 418.00 | 21,975,800 |
| 03 ene 2024 | 424.00 | 428.00 | 420.00 | 420.00 | 420.00 | 7,962,900 |
| 02 ene 2024 | 434.00 | 434.00 | 422.00 | 424.00 | 424.00 | 8,522,000 |
| 29 dic 2023 | 426.00 | 440.00 | 426.00 | 434.00 | 434.00 | 19,991,800 |
| 28 dic 2023 | 426.00 | 434.00 | 424.00 | 424.00 | 424.00 | 10,874,500 |
| 27 dic 2023 | 428.00 | 434.00 | 426.00 | 426.00 | 426.00 | 8,316,500 |
| 22 dic 2023 | 426.00 | 430.00 | 424.00 | 428.00 | 428.00 | 7,786,400 |
| 21 dic 2023 | 426.00 | 432.00 | 422.00 | 428.00 | 428.00 | 8,266,600 |
| 20 dic 2023 | 432.00 | 434.00 | 424.00 | 426.00 | 426.00 | 8,717,100 |
| 19 dic 2023 | 426.00 | 438.00 | 422.00 | 432.00 | 432.00 | 10,654,700 |
| *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.