U.S. markets open in 5 hours 26 minutes

Majoris Pefindo I-Grade ETF Indonesia (XMIG.JK)

Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
226.000.00 (0.00%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 20230.00226.00226.00226.00226.00-
02 oct 2023226.00226.00226.00226.00226.0020,000
29 sept 2023225.00225.00225.00225.00225.0020,000
27 sept 2023225.00225.00225.00225.00225.0020,000
26 sept 2023224.00224.00224.00224.00224.0020,000
25 sept 2023229.00229.00228.00228.00228.0027,500
22 sept 2023230.00230.00230.00230.00230.0020,000
21 sept 2023228.00228.00228.00228.00228.0020,000
20 sept 2023231.00231.00231.00231.00231.0020,000
19 sept 2023225.00225.00225.00225.00225.00-
18 sept 2023225.00225.00225.00225.00225.0020,000
15 sept 2023227.00227.00227.00227.00227.0020,000
14 sept 2023224.00224.00224.00224.00224.0020,000
13 sept 2023224.00224.00223.00223.00223.0022,900
12 sept 2023225.00225.00223.00223.00223.0020,100
11 sept 2023223.00223.00223.00223.00223.0020,000
08 sept 2023224.00224.00222.00222.00222.0020,100
07 sept 2023224.00224.00224.00224.00224.0020,000
06 sept 2023229.00229.00229.00229.00229.0020,000
05 sept 2023227.00227.00227.00227.00227.0020,000
04 sept 2023228.00228.00228.00228.00228.0020,000
01 sept 2023228.00228.00228.00228.00228.0020,000
31 ago 2023226.00226.00226.00226.00226.0020,000
30 ago 2023228.00228.00228.00228.00228.0020,000
29 ago 2023225.00225.00225.00225.00225.0020,000
28 ago 2023225.00225.00225.00225.00225.0020,000
25 ago 2023224.00224.00224.00224.00224.0020,000
24 ago 2023225.00225.00225.00225.00225.0020,000
23 ago 2023224.00225.00224.00225.00225.0022,300
22 ago 2023225.00225.00225.00225.00225.0020,000
21 ago 2023223.00223.00223.00223.00223.0020,000
18 ago 2023223.00223.00223.00223.00223.0020,000
16 ago 2023223.00223.00223.00223.00223.0020,000
15 ago 2023226.00226.00225.00225.00225.0020,100
14 ago 2023226.00226.00226.00226.00226.0020,000
11 ago 2023226.00226.00226.00226.00226.0020,000
10 ago 2023226.00226.00226.00226.00226.0020,000
09 ago 2023226.00226.00226.00226.00226.0022,300
08 ago 2023225.00225.00225.00225.00225.00-
07 ago 2023225.00225.00225.00225.00225.0020,000
04 ago 2023223.00223.00223.00223.00223.0020,000
03 ago 2023224.00224.00224.00224.00224.0020,000
02 ago 2023223.00223.00223.00223.00223.0020,000
01 ago 2023223.00223.00223.00223.00223.0020,000
31 jul 2023222.00222.00222.00222.00222.0020,000
28 jul 2023222.00222.00222.00222.00222.0020,000
27 jul 2023223.00223.00223.00223.00223.0020,000
26 jul 2023224.00224.00224.00224.00224.0020,000
25 jul 2023224.00224.00224.00224.00224.0020,000
24 jul 2023223.00223.00223.00223.00223.0020,000
21 jul 2023222.00222.00222.00222.00222.0020,000
20 jul 2023222.00222.00222.00222.00222.0020,000
18 jul 2023222.00222.00222.00222.00222.00-
17 jul 2023222.00222.00222.00222.00222.0020,000
14 jul 2023222.00222.00222.00222.00222.0020,000
13 jul 2023221.00221.00221.00221.00221.0020,000
12 jul 2023221.00221.00221.00221.00221.0020,000
11 jul 2023220.00220.00220.00220.00220.0020,000
10 jul 2023219.00219.00219.00219.00219.0020,000
07 jul 2023220.00220.00218.00218.00218.0020,200
06 jul 2023220.00220.00220.00220.00220.0020,000
05 jul 2023219.00219.00219.00219.00219.0020,000
04 jul 2023219.00219.00219.00219.00219.0020,000
03 jul 2023220.00220.00220.00220.00220.0020,000
27 jun 2023218.00218.00218.00218.00218.00-
26 jun 2023218.00218.00218.00218.00218.0020,000
23 jun 2023217.00217.00217.00217.00217.0020,000
22 jun 2023218.00218.00218.00218.00218.0020,000
21 jun 2023218.00218.00218.00218.00218.0020,000
20 jun 2023217.00217.00217.00217.00217.0021,500
19 jun 2023217.00217.00217.00217.00217.0020,000
16 jun 2023217.00217.00217.00217.00217.0020,000
15 jun 2023218.00218.00218.00218.00218.0020,000
14 jun 2023219.00219.00219.00219.00219.0020,000
13 jun 2023219.00219.00219.00219.00219.0020,000
12 jun 2023218.00218.00218.00218.00218.0020,000
09 jun 2023217.00217.00217.00217.00217.0020,000
08 jun 2023217.00217.00217.00217.00217.0020,000
07 jun 2023216.00216.00216.00216.00216.0040,000
06 jun 2023217.00217.00217.00217.00217.0020,000
05 jun 2023217.00217.00217.00217.00217.0040,000
31 may 2023217.00217.00217.00217.00217.0040,000
30 may 2023218.00218.00218.00218.00218.00-
29 may 2023218.00218.00218.00218.00218.0020,000
26 may 2023218.00218.00218.00218.00218.0020,000
25 may 2023218.00218.00218.00218.00218.0040,000
24 may 2023217.00217.00217.00217.00217.0040,000
23 may 2023218.00218.00218.00218.00218.0040,000
22 may 2023217.00217.00217.00217.00217.0020,000
19 may 2023216.00216.00216.00216.00216.0040,000
17 may 2023213.00213.00213.00213.00213.0020,000
16 may 2023211.00211.00211.00211.00211.00-
15 may 2023211.00211.00211.00211.00211.0040,000
12 may 2023213.00213.00213.00213.00213.0060,000
11 may 2023214.00214.00214.00214.00214.0020,000
10 may 2023216.00216.00216.00216.00216.001,000
09 may 2023213.00213.00213.00213.00213.00-
08 may 2023213.00213.00213.00213.00213.00-
05 may 2023213.00213.00213.00213.00213.00-
04 may 2023213.00213.00213.00213.00213.00-
*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...