U.S. markets open in 5 hours 26 minutes
F S&P 500
4,250.75 -14.00 (-0.33%) F Dow Jones
33,129.00 -72.00 (-0.22%) F Nasdaq
14,641.75 -72.75 (-0.49%) E-mini Russell 2000 Index Futur
1,732.30 -9.60 (-0.55%) Petróleo
88.39 -0.84 (-0.94%) Oro
1,837.40 -4.10 (-0.22%)
Majoris Pefindo I-Grade ETF Indonesia (XMIG.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
A partir del 04:00PM WIB. Mercado abierto.
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 0.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 02 oct 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 20,000 |
| 29 sept 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 27 sept 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 26 sept 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
| 25 sept 2023 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | 27,500 |
| 22 sept 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 20,000 |
| 21 sept 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 20,000 |
| 20 sept 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 20,000 |
| 19 sept 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 18 sept 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 15 sept 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 20,000 |
| 14 sept 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
| 13 sept 2023 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | 22,900 |
| 12 sept 2023 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | 20,100 |
| 11 sept 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 08 sept 2023 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 20,100 |
| 07 sept 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
| 06 sept 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 20,000 |
| 05 sept 2023 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 20,000 |
| 04 sept 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 20,000 |
| 01 sept 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 20,000 |
| 31 ago 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 20,000 |
| 30 ago 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 20,000 |
| 29 ago 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 28 ago 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 25 ago 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
| 24 ago 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 23 ago 2023 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 22,300 |
| 22 ago 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 21 ago 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 18 ago 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 16 ago 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 15 ago 2023 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | 20,100 |
| 14 ago 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 20,000 |
| 11 ago 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 20,000 |
| 10 ago 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 20,000 |
| 09 ago 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 22,300 |
| 08 ago 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 07 ago 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 20,000 |
| 04 ago 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 03 ago 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
| 02 ago 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 01 ago 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 31 jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 20,000 |
| 28 jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 20,000 |
| 27 jul 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 26 jul 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
| 25 jul 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20,000 |
| 24 jul 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 20,000 |
| 21 jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 20,000 |
| 20 jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 20,000 |
| 18 jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| 17 jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 20,000 |
| 14 jul 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 20,000 |
| 13 jul 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 20,000 |
| 12 jul 2023 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 20,000 |
| 11 jul 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
| 10 jul 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 20,000 |
| 07 jul 2023 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 20,200 |
| 06 jul 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
| 05 jul 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 20,000 |
| 04 jul 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 20,000 |
| 03 jul 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 20,000 |
| 27 jun 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 26 jun 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
| 23 jun 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 20,000 |
| 22 jun 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
| 21 jun 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
| 20 jun 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 21,500 |
| 19 jun 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 20,000 |
| 16 jun 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 20,000 |
| 15 jun 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
| 14 jun 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 20,000 |
| 13 jun 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 20,000 |
| 12 jun 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
| 09 jun 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 20,000 |
| 08 jun 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 20,000 |
| 07 jun 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 40,000 |
| 06 jun 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 20,000 |
| 05 jun 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 40,000 |
| 31 may 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 40,000 |
| 30 may 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 29 may 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
| 26 may 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 20,000 |
| 25 may 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 40,000 |
| 24 may 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 40,000 |
| 23 may 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 40,000 |
| 22 may 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 20,000 |
| 19 may 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 40,000 |
| 17 may 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 20,000 |
| 16 may 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 15 may 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 40,000 |
| 12 may 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 60,000 |
| 11 may 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 20,000 |
| 10 may 2023 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1,000 |
| 09 may 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| 08 may 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| 05 may 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| 04 may 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
| *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.
