U.S. markets closed
F S&P 500
4,575.00 -1.75 (-0.04%) F Dow Jones
36,044.00 +34.00 (+0.09%) F Nasdaq
15,961.50 -24.00 (-0.15%) E-mini Russell 2000 Index Futur
1,814.10 +1.90 (+0.10%) Petróleo
75.76 -0.20 (-0.26%) Oro
2,059.80 +2.60 (+0.13%)
DIRE Ciptadana Properti Ritel Indonesia (XCIS.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
A partir del 09:57AM WIB. Mercado abierto.
Periodo de tiempo:
01 dic 2022 - 01 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 60.00 | 60.00 | 51.00 | 59.00 | 59.00 | 2,800 |
| 30 nov 2023 | 69.00 | 69.00 | 60.00 | 60.00 | 60.00 | 16,900 |
| 29 nov 2023 | 63.00 | 63.00 | 59.00 | 63.00 | 63.00 | 4,000 |
| 28 nov 2023 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 3,900 |
| 27 nov 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 200 |
| 24 nov 2023 | 62.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3,400 |
| 23 nov 2023 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 5,000 |
| 22 nov 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 500 |
| 21 nov 2023 | - | - | - | - | - | - |
| 20 nov 2023 | - | - | - | - | - | - |
| 17 nov 2023 | 61.00 | 68.00 | 61.00 | 68.00 | 68.00 | 600 |
| 16 nov 2023 | 73.00 | 73.00 | 61.00 | 62.00 | 62.00 | 1,000 |
| 15 nov 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1,100 |
| 14 nov 2023 | 69.00 | 69.00 | 59.00 | 61.00 | 61.00 | 5,300 |
| 13 nov 2023 | 59.00 | 78.00 | 58.00 | 70.00 | 70.00 | 3,100 |
| 10 nov 2023 | - | - | - | - | - | - |
| 09 nov 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 500 |
| 08 nov 2023 | 57.00 | 63.00 | 56.00 | 62.00 | 62.00 | 3,900 |
| 07 nov 2023 | 62.00 | 66.00 | 55.00 | 63.00 | 63.00 | 20,500 |
| 06 nov 2023 | 59.00 | 84.00 | 59.00 | 62.00 | 62.00 | 3,600 |
| 03 nov 2023 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 1,500 |
| 02 nov 2023 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,200 |
| 01 nov 2023 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 500 |
| 31 oct 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
| 30 oct 2023 | - | - | - | - | - | - |
| 27 oct 2023 | 61.00 | 81.00 | 59.00 | 62.00 | 62.00 | 6,500 |
| 26 oct 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 100 |
| 25 oct 2023 | 64.00 | 64.00 | 58.00 | 61.00 | 61.00 | 12,900 |
| 24 oct 2023 | 58.00 | 65.00 | 57.00 | 65.00 | 65.00 | 5,400 |
| 23 oct 2023 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | 1,100 |
| 20 oct 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 400 |
| 19 oct 2023 | 63.00 | 65.00 | 59.00 | 60.00 | 60.00 | 1,500 |
| 18 oct 2023 | 60.00 | 79.00 | 58.00 | 62.00 | 62.00 | 15,600 |
| 17 oct 2023 | 58.00 | 60.00 | 47.00 | 59.00 | 59.00 | 1,800 |
| 16 oct 2023 | 58.00 | 61.00 | 58.00 | 58.00 | 58.00 | 5,400 |
| 13 oct 2023 | 63.00 | 63.00 | 58.00 | 58.00 | 58.00 | 700 |
| 12 oct 2023 | 38.00 | 64.00 | 38.00 | 61.00 | 61.00 | 1,100 |
| 11 oct 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 400 |
| 10 oct 2023 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 500 |
| 09 oct 2023 | - | - | - | - | - | - |
| 06 oct 2023 | 65.00 | 65.00 | 56.00 | 56.00 | 56.00 | 3,100 |
| 05 oct 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1,500 |
| 04 oct 2023 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 7,000 |
| 03 oct 2023 | 61.00 | 65.00 | 61.00 | 62.00 | 62.00 | 2,900 |
| 02 oct 2023 | 65.00 | 65.00 | 58.00 | 61.00 | 61.00 | 2,900 |
| 29 sept 2023 | 68.00 | 68.00 | 58.00 | 64.00 | 64.00 | 6,900 |
| 27 sept 2023 | 67.00 | 67.00 | 43.00 | 54.00 | 54.00 | 5,100 |
| 26 sept 2023 | - | - | - | - | - | - |
| 25 sept 2023 | 65.00 | 65.00 | 60.00 | 64.00 | 64.00 | 2,400 |
| 22 sept 2023 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 600 |
| 21 sept 2023 | 60.00 | 67.00 | 60.00 | 61.00 | 61.00 | 8,700 |
| 20 sept 2023 | 59.00 | 66.00 | 58.00 | 58.00 | 58.00 | 700 |
| 19 sept 2023 | 62.00 | 68.00 | 62.00 | 65.00 | 65.00 | 2,700 |
| 18 sept 2023 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 4,500 |
| 15 sept 2023 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 2,100 |
| 14 sept 2023 | - | - | - | - | - | - |
| 13 sept 2023 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 5,100 |
| 12 sept 2023 | 69.00 | 69.00 | 60.00 | 60.00 | 60.00 | 3,200 |
| 11 sept 2023 | 59.00 | 64.00 | 59.00 | 61.00 | 61.00 | 7,500 |
| 08 sept 2023 | 62.00 | 63.00 | 57.00 | 62.00 | 62.00 | 32,800 |
| 07 sept 2023 | 55.00 | 68.00 | 55.00 | 62.00 | 62.00 | 59,100 |
| 06 sept 2023 | 50.00 | 56.00 | 50.00 | 56.00 | 56.00 | 10,700 |
| 05 sept 2023 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | 19,300 |
| 04 sept 2023 | 57.00 | 60.00 | 56.00 | 56.00 | 56.00 | 9,600 |
| 01 sept 2023 | 58.00 | 58.00 | 52.00 | 57.00 | 57.00 | 16,500 |
| 31 ago 2023 | 46.00 | 57.00 | 46.00 | 51.00 | 51.00 | 2,200 |
| 30 ago 2023 | 53.00 | 58.00 | 53.00 | 54.00 | 54.00 | 4,200 |
| 29 ago 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
| 28 ago 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3,000 |
| 25 ago 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 800 |
| 24 ago 2023 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | 26,800 |
| 23 ago 2023 | 53.00 | 68.00 | 52.00 | 55.00 | 55.00 | 31,600 |
| 22 ago 2023 | 52.00 | 57.00 | 51.00 | 55.00 | 55.00 | 40,500 |
| 21 ago 2023 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 20,900 |
| 18 ago 2023 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,500 |
| 16 ago 2023 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 5,400 |
| 15 ago 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,400 |
| 14 ago 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 200 |
| 11 ago 2023 | 45.00 | 53.00 | 45.00 | 53.00 | 53.00 | 1,500 |
| 10 ago 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 300 |
| 09 ago 2023 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,400 |
| 08 ago 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 700 |
| 07 ago 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2,100 |
| 04 ago 2023 | 52.00 | 55.00 | 49.00 | 49.00 | 49.00 | 8,000 |
| 03 ago 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2,000 |
| 02 ago 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
| 01 ago 2023 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | 22,300 |
| 31 jul 2023 | 50.00 | 65.00 | 50.00 | 55.00 | 55.00 | 9,900 |
| 28 jul 2023 | 54.00 | 59.00 | 54.00 | 55.00 | 55.00 | 11,200 |
| 27 jul 2023 | 52.00 | 57.00 | 52.00 | 53.00 | 53.00 | 21,200 |
| 26 jul 2023 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2,100 |
| 25 jul 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,300 |
| 24 jul 2023 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,900 |
| 21 jul 2023 | 52.00 | 58.00 | 51.00 | 51.00 | 51.00 | 13,500 |
| 20 jul 2023 | 53.00 | 61.00 | 53.00 | 53.00 | 53.00 | 16,200 |
| 18 jul 2023 | 55.00 | 60.00 | 51.00 | 54.00 | 54.00 | 16,700 |
| 17 jul 2023 | 64.00 | 64.00 | 55.00 | 55.00 | 55.00 | 32,700 |
| 14 jul 2023 | 50.00 | 65.00 | 50.00 | 64.00 | 64.00 | 20,000 |
| 13 jul 2023 | 50.00 | 50.00 | 44.00 | 49.00 | 49.00 | 900 |
| 12 jul 2023 | 48.00 | 51.00 | 48.00 | 50.00 | 50.00 | 5,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.