U.S. markets open in 7 hours 38 minutes
F S&P 500
5,828.50 -0.50 (-0.01%) F Dow Jones
42,735.00 -11.00 (-0.03%) F Nasdaq
20,424.50 -5.25 (-0.03%) E-mini Russell 2000 Index Futur
2,204.60 -0.10 (-0.00%) Petróleo
75.82 -0.03 (-0.04%) Oro
2,662.50 +23.20 (+0.88%)
Majoris Pefindo I-Grade ETF Indonesia (XMIG.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
A partir del 04:00PM WIB. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 20,000 |
| 09 oct 2024 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | 20,400 |
| 08 oct 2024 | 241.00 | 248.00 | 241.00 | 248.00 | 248.00 | 40,100 |
| 07 oct 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 04 oct 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20,000 |
| 03 oct 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 20,000 |
| 02 oct 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 40,000 |
| 01 oct 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 40,000 |
| 30 sept 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 40,100 |
| 27 sept 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 26 sept 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 25 sept 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 20,000 |
| 24 sept 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 23 sept 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 20,000 |
| 20 sept 2024 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | 12,500 |
| 19 sept 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 20,000 |
| 18 sept 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 12,000 |
| 17 sept 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 20,000 |
| 13 sept 2024 | 252.00 | 252.00 | 251.00 | 251.00 | 251.00 | 20,100 |
| 12 sept 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 20,000 |
| 11 sept 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 20,000 |
| 10 sept 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 20,000 |
| 09 sept 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 20,000 |
| 06 sept 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 05 sept 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 20,000 |
| 04 sept 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 20,000 |
| 03 sept 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 20,000 |
| 02 sept 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 30 ago 2024 | 249.00 | 249.00 | 248.00 | 248.00 | 248.00 | 24,000 |
| 29 ago 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| 28 ago 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 40,000 |
| 27 ago 2024 | 247.00 | 247.00 | 245.00 | 246.00 | 246.00 | 21,600 |
| 26 ago 2024 | 249.00 | 251.00 | 248.00 | 249.00 | 249.00 | 50,300 |
| 23 ago 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 21,100 |
| 22 ago 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 20,000 |
| 21 ago 2024 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | 20,800 |
| 20 ago 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 20,000 |
| 19 ago 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 20,000 |
| 16 ago 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 20,000 |
| 15 ago 2024 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 140,600 |
| 14 ago 2024 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 40,000 |
| 13 ago 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 20,000 |
| 12 ago 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 20,000 |
| 09 ago 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 20,000 |
| 08 ago 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 20,000 |
| 07 ago 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
| 06 ago 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 20,000 |
| 05 ago 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 20,000 |
| 02 ago 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 20,000 |
| 01 ago 2024 | 239.00 | 241.00 | 239.00 | 241.00 | 241.00 | 20,400 |
| 31 jul 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
| 30 jul 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
| 29 jul 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 20,000 |
| 26 jul 2024 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 20,100 |
| 25 jul 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 20,000 |
| 24 jul 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 20,000 |
| 23 jul 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20,000 |
| 22 jul 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 20,000 |
| 19 jul 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 20,000 |
| 18 jul 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 20,000 |
| 17 jul 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 20,000 |
| 16 jul 2024 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | 20,100 |
| 15 jul 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 20,000 |
| 12 jul 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 500 |
| 11 jul 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 20,000 |
| 10 jul 2024 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 22,500 |
| 09 jul 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 24,800 |
| 08 jul 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 42,100 |
| 05 jul 2024 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | 20,100 |
| 04 jul 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 20,000 |
| 03 jul 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 20,200 |
| 02 jul 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 20,000 |
| 01 jul 2024 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 21,700 |
| 28 jun 2024 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 85,900 |
| 27 jun 2024 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | 20,300 |
| 26 jun 2024 | 227.00 | 227.00 | 225.00 | 225.00 | 225.00 | 20,900 |
| 25 jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
| 24 jun 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 20,000 |
| 21 jun 2024 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | 21,500 |
| 20 jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
| 19 jun 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 20,000 |
| 14 jun 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 20,000 |
| 13 jun 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 20,000 |
| 12 jun 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | 23,000 |
| 11 jun 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 40,000 |
| 10 jun 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 20,000 |
| 07 jun 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 20,000 |
| 06 jun 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 20,000 |
| 05 jun 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 20,000 |
| 04 jun 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 20,000 |
| 03 jun 2024 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 140,000 |
| 31 may 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 30 may 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 20,000 |
| 29 may 2024 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | 42,400 |
| 28 may 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 20,000 |
| 27 may 2024 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | 28,700 |
| 22 may 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 20,000 |
| 21 may 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 20,000 |
| 20 may 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 20,000 |
| 17 may 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 20,000 |
| *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.