PT Temas Tbk. (TMAS.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:04PM WIB
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1,409,700 |
| 26 sept 2024 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 3,389,400 |
| 25 sept 2024 | 148.00 | 152.00 | 147.00 | 150.00 | 150.00 | 13,641,900 |
| 24 sept 2024 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | 8,451,500 |
| 23 sept 2024 | 147.00 | 149.00 | 146.00 | 148.00 | 148.00 | 4,496,900 |
| 20 sept 2024 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | 5,259,500 |
| 19 sept 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 4,914,600 |
| 18 sept 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 5,389,400 |
| 17 sept 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 9,583,400 |
| 13 sept 2024 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 2,432,500 |
| 12 sept 2024 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1,483,600 |
| 11 sept 2024 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 3,695,800 |
| 10 sept 2024 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | 4,178,700 |
| 09 sept 2024 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 3,739,100 |
| 06 sept 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 2,034,900 |
| 05 sept 2024 | 141.00 | 150.00 | 141.00 | 149.00 | 149.00 | 3,766,700 |
| 04 sept 2024 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | 3,726,300 |
| 03 sept 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | 3,046,300 |
| 02 sept 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 4,440,300 |
| 30 ago 2024 | 148.00 | 153.00 | 147.00 | 151.00 | 151.00 | 10,678,000 |
| 29 ago 2024 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 10,834,400 |
| 28 ago 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 9,905,100 |
| 27 ago 2024 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 10,022,200 |
| 26 ago 2024 | 154.00 | 155.00 | 151.00 | 151.00 | 151.00 | 4,833,900 |
| 23 ago 2024 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | 6,314,400 |
| 22 ago 2024 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | 3,820,100 |
| 21 ago 2024 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | 5,193,600 |
| 20 ago 2024 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | 12,585,500 |
| 19 ago 2024 | 156.00 | 161.00 | 156.00 | 157.00 | 157.00 | 15,379,800 |
| 16 ago 2024 | 152.00 | 162.00 | 152.00 | 156.00 | 156.00 | 44,195,600 |
| 15 ago 2024 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | 1,513,200 |
| 14 ago 2024 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 6,308,300 |
| 13 ago 2024 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 6,208,100 |
| 12 ago 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 1,694,900 |
| 09 ago 2024 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 1,903,900 |
| 08 ago 2024 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 4,145,800 |
| 07 ago 2024 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 2,393,600 |
| 06 ago 2024 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 4,806,600 |
| 05 ago 2024 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | 11,129,400 |
| 02 ago 2024 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | 2,004,300 |
| 01 ago 2024 | 151.00 | 154.00 | 148.00 | 152.00 | 152.00 | 5,184,200 |
| 31 jul 2024 | 151.00 | 153.00 | 148.00 | 153.00 | 153.00 | 4,123,700 |
| 30 jul 2024 | 152.00 | 154.00 | 150.00 | 150.00 | 150.00 | 6,519,000 |
| 29 jul 2024 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 3,359,700 |
| 26 jul 2024 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 3,968,500 |
| 25 jul 2024 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | 9,815,200 |
| 24 jul 2024 | 158.00 | 159.00 | 155.00 | 155.00 | 155.00 | 7,680,800 |
| 23 jul 2024 | 161.00 | 162.00 | 156.00 | 158.00 | 158.00 | 11,450,400 |
| 22 jul 2024 | 161.00 | 163.00 | 160.00 | 160.00 | 160.00 | 7,237,700 |
| 19 jul 2024 | 166.00 | 167.00 | 161.00 | 161.00 | 161.00 | 18,096,300 |
| 18 jul 2024 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | 8,110,700 |
| 17 jul 2024 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 5,259,200 |
| 16 jul 2024 | 170.00 | 173.00 | 166.00 | 167.00 | 167.00 | 14,027,100 |
| 15 jul 2024 | 167.00 | 174.00 | 166.00 | 169.00 | 169.00 | 26,544,100 |
| 12 jul 2024 | 169.00 | 172.00 | 165.00 | 166.00 | 166.00 | 12,311,000 |
| 11 jul 2024 | 158.00 | 173.00 | 158.00 | 168.00 | 168.00 | 66,708,200 |
| 10 jul 2024 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 13,502,400 |
| 09 jul 2024 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 3,468,800 |
| 08 jul 2024 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | 6,589,500 |
| 05 jul 2024 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 6,081,900 |
| 04 jul 2024 | 161.00 | 167.00 | 161.00 | 164.00 | 164.00 | 11,676,200 |
| 03 jul 2024 | 161.00 | 167.00 | 161.00 | 161.00 | 161.00 | 14,569,200 |
| 02 jul 2024 | 164.00 | 167.00 | 160.00 | 161.00 | 161.00 | 12,859,200 |
| 01 jul 2024 | 153.00 | 167.00 | 153.00 | 164.00 | 164.00 | 58,492,900 |
| 28 jun 2024 | 152.00 | 157.00 | 151.00 | 153.00 | 153.00 | 6,892,100 |
| 27 jun 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 2,188,200 |
| 26 jun 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 1,458,300 |
| 25 jun 2024 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 1,063,500 |
| 24 jun 2024 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | 3,957,100 |
| 21 jun 2024 | 152.00 | 157.00 | 152.00 | 152.00 | 152.00 | 6,635,800 |
| 20 jun 2024 | 147.00 | 155.00 | 147.00 | 155.00 | 155.00 | 2,301,500 |
| 19 jun 2024 | 151.00 | 152.00 | 148.00 | 148.00 | 148.00 | 5,482,600 |
| 14 jun 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1,838,500 |
| 13 jun 2024 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 804,300 |
| 12 jun 2024 | 153.00 | 158.00 | 151.00 | 153.00 | 153.00 | 5,028,400 |
| 11 jun 2024 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 2,407,400 |
| 10 jun 2024 | 154.00 | 158.00 | 154.00 | 155.00 | 155.00 | 4,088,500 |
| 07 jun 2024 | 152.00 | 158.00 | 152.00 | 154.00 | 154.00 | 6,480,700 |
| 06 jun 2024 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 2,437,600 |
| 05 jun 2024 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 2,748,000 |
| 04 jun 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 2,921,200 |
| 03 jun 2024 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 3,485,800 |
| 31 may 2024 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | 4,981,600 |
| 30 may 2024 | 160.00 | 161.00 | 152.00 | 156.00 | 156.00 | 5,612,500 |
| 29 may 2024 | 154.00 | 169.00 | 153.00 | 160.00 | 160.00 | 28,701,300 |
| 28 may 2024 | 155.00 | 157.00 | 152.00 | 154.00 | 154.00 | 2,516,500 |
| 27 may 2024 | 152.00 | 160.00 | 150.00 | 155.00 | 155.00 | 13,674,700 |
| 22 may 2024 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 4,405,800 |
| 21 may 2024 | 152.00 | 159.00 | 151.00 | 156.00 | 156.00 | 10,896,700 |
| 20 may 2024 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | 6,040,400 |
| 17 may 2024 | 154.00 | 159.00 | 153.00 | 156.00 | 156.00 | 6,935,900 |
| 16 may 2024 | 150.00 | 157.00 | 150.00 | 155.00 | 155.00 | 5,506,700 |
| 15 may 2024 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 2,922,700 |
| 14 may 2024 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | 3,302,800 |
| 13 may 2024 | 153.00 | 158.00 | 150.00 | 155.00 | 155.00 | 10,845,300 |
| 08 may 2024 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | 2,584,400 |
| 07 may 2024 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | 2,392,300 |
| 06 may 2024 | 156.00 | 158.00 | 153.00 | 156.00 | 156.00 | 2,851,700 |
| 03 may 2024 | 154.00 | 159.00 | 148.00 | 156.00 | 156.00 | 6,521,800 |
| 02 may 2024 | 154.00 | 156.00 | 150.00 | 154.00 | 154.00 | 6,035,900 |
| *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.