U.S. markets open in 6 hours 36 minutes
F S&P 500
5,252.25 +6.00 (+0.11%) F Dow Jones
39,660.00 +18.00 (+0.05%) F Nasdaq
18,294.50 +39.50 (+0.22%) E-mini Russell 2000 Index Futur
2,071.20 +3.30 (+0.16%) Petróleo
78.16 -0.10 (-0.13%) Oro
2,356.70 -18.30 (-0.77%)
PT KDB Tifa Finance Tbk (TIFA.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
A partir del 09:55AM WIB. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 100 |
| 08 may 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1,200 |
| 07 may 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1,900 |
| 06 may 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 03 may 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 02 may 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 400 |
| 30 abr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 600 |
| 29 abr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 100 |
| 26 abr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 300 |
| 25 abr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 24 abr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 23 abr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| 22 abr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 500 |
| 19 abr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 700 |
| 18 abr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6,600 |
| 17 abr 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 700 |
| 16 abr 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 500 |
| 05 abr 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1,000 |
| 04 abr 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 500 |
| 03 abr 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,000 |
| 02 abr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
| 01 abr 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 28 mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 27 mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,300 |
| 26 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 25 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 22 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 21 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 20 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 19 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 18 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 15 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 14 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| 13 mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
| 08 mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 07 mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 06 mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 05 mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 04 mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 01 mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 29 feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 28 feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 300 |
| 27 feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| 26 feb 2024 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | 300 |
| 23 feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| 22 feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| 21 feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| 20 feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| 19 feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 300 |
| 16 feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 15 feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 13 feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 12 feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 07 feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 06 feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 05 feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 02 feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 01 feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 31 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 30 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 29 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 26 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 25 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 24 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 23 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 22 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 19 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 18 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 17 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 16 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 15 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 12 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 11 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 10 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 09 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 08 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 10,000 |
| 05 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 04 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 03 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 02 ene 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 100 |
| 29 dic 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 28 dic 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 27 dic 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 22 dic 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 21 dic 2023 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 6,100 |
| 20 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 19 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 18 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 15 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 14 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 13 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 12 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 11 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 08 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 07 dic 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 06 dic 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 100 |
| 05 dic 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5,500 |
| 04 dic 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3,300 |
| 01 dic 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
| 30 nov 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 300 |
| *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.