Mercado fechado

PT Akasha Wira International Tbk (ADES.JK)

Jakarta - Jakarta Preço Adiado. Moeda em IDR.
Adicionar à lista
0,0000-9.925,0000 (-100,00%)
No fechamento: 04:00PM WIB
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em IDRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20249.900,00009.900,00009.850,00009.850,00009.850,000068.900
30 de mai. de 20249.925,00009.925,00009.900,00009.900,00009.900,000034.100
29 de mai. de 20249.950,00009.950,00009.900,00009.925,00009.925,000020.300
28 de mai. de 202410.000,000010.000,00009.950,00009.950,00009.950,000023.700
27 de mai. de 202410.000,000010.000,000010.000,000010.000,000010.000,000043.000
22 de mai. de 202410.100,000010.100,000010.050,000010.050,000010.050,00004.800
21 de mai. de 20249.950,000010.000,00009.950,000010.000,000010.000,000018.200
20 de mai. de 20249.950,00009.950,00009.950,00009.950,00009.950,000036.200
17 de mai. de 20249.925,00009.950,00009.925,00009.950,00009.950,000026.000
16 de mai. de 20249.925,00009.925,00009.900,00009.925,00009.925,000059.600
15 de mai. de 202410.125,000010.125,000010.100,000010.100,000010.100,000023.300
14 de mai. de 202410.200,000010.200,000010.125,000010.125,000010.125,000019.800
13 de mai. de 202410.200,000010.225,000010.175,000010.225,000010.225,000028.200
08 de mai. de 202410.275,000010.275,000010.200,000010.200,000010.200,000019.900
07 de mai. de 202410.325,000010.325,000010.300,000010.300,000010.300,000065.400
06 de mai. de 20249.925,000010.300,00009.925,000010.300,000010.300,000065.800
03 de mai. de 202410.000,000010.000,00009.925,00009.925,00009.925,000050.800
02 de mai. de 202410.375,000010.375,000010.075,000010.075,000010.075,000035.500
30 de abr. de 202410.625,000010.625,000010.500,000010.500,000010.500,0000127.000
29 de abr. de 20249.100,00009.675,00009.075,00009.675,00009.675,000051.900
26 de abr. de 20249.125,00009.125,00009.100,00009.100,00009.100,00003.700
25 de abr. de 20249.100,00009.125,00009.100,00009.125,00009.125,000031.800
24 de abr. de 20249.100,00009.100,00009.100,00009.100,00009.100,000027.500
23 de abr. de 20249.075,00009.100,00009.075,00009.100,00009.100,000028.400
22 de abr. de 20248.975,00009.075,00008.975,00009.075,00009.075,000023.100
19 de abr. de 20249.150,00009.150,00009.125,00009.125,00009.125,000018.900
18 de abr. de 20249.250,00009.250,00009.225,00009.225,00009.225,00006.800
17 de abr. de 20249.350,00009.350,00009.275,00009.275,00009.275,000016.100
16 de abr. de 20249.575,00009.575,00009.425,00009.425,00009.425,000030.500
05 de abr. de 20249.625,00009.625,00009.600,00009.600,00009.600,000010.000
04 de abr. de 20249.575,00009.675,00009.575,00009.650,00009.650,000047.900
03 de abr. de 20249.650,00009.650,00009.575,00009.575,00009.575,000025.600
02 de abr. de 20249.550,00009.650,00009.550,00009.650,00009.650,000038.500
01 de abr. de 20249.150,00009.400,00009.150,00009.400,00009.400,000042.100
28 de mar. de 20249.100,00009.100,00009.100,00009.100,00009.100,0000146.200
27 de mar. de 20249.100,00009.100,00009.100,00009.100,00009.100,0000120.600
26 de mar. de 20249.500,00009.500,00009.125,00009.125,00009.125,000076.200
25 de mar. de 20249.600,00009.600,00009.550,00009.550,00009.550,000018.600
22 de mar. de 20249.700,00009.825,00009.625,00009.800,00009.800,000034.100
21 de mar. de 20249.725,00009.850,00009.650,00009.700,00009.700,000036.400
20 de mar. de 20249.600,00009.850,00009.600,00009.700,00009.700,000052.700
19 de mar. de 20249.500,00009.700,00009.500,00009.600,00009.600,000029.600
18 de mar. de 20249.875,00009.875,00009.450,00009.450,00009.450,0000233.300
15 de mar. de 20249.950,00009.950,00009.675,00009.875,00009.875,0000152.100
14 de mar. de 202410.025,000010.050,00009.850,00009.950,00009.950,000080.900
13 de mar. de 202410.300,000010.300,00009.825,00009.950,00009.950,0000399.000
08 de mar. de 202410.000,000010.775,00009.950,000010.025,000010.025,0000121.600
07 de mar. de 202410.100,000010.200,00009.975,000010.000,000010.000,000018.400
06 de mar. de 202410.150,000010.175,00009.975,000010.100,000010.100,0000108.700
05 de mar. de 20249.975,000010.175,00009.950,000010.025,000010.025,0000117.100
04 de mar. de 202410.700,000010.775,00009.950,00009.975,00009.975,0000311.800
01 de mar. de 202410.500,000010.800,000010.500,000010.675,000010.675,000031.900
29 de fev. de 202410.950,000010.950,000010.500,000010.700,000010.700,000030.700
28 de fev. de 202410.275,000011.000,000010.250,000010.950,000010.950,0000100.900
27 de fev. de 202410.775,000010.775,000010.200,000010.200,000010.200,000049.700
26 de fev. de 202410.400,000010.800,000010.100,000010.550,000010.550,000036.700
23 de fev. de 202410.700,000010.900,000010.400,000010.400,000010.400,000022.200
22 de fev. de 202410.600,000010.675,000010.600,000010.600,000010.600,00009.700
21 de fev. de 202410.600,000010.775,000010.575,000010.600,000010.600,000093.400
20 de fev. de 202411.050,000011.400,000010.525,000010.600,000010.600,000085.500
19 de fev. de 202410.050,000011.050,000010.050,000011.050,000011.050,0000541.400
16 de fev. de 20249.425,000010.275,00009.425,000010.050,000010.050,0000181.000
15 de fev. de 20249.150,00009.350,00009.150,00009.350,00009.350,000025.900
13 de fev. de 20249.150,00009.275,00009.125,00009.150,00009.150,000055.600
12 de fev. de 20249.175,00009.200,00009.150,00009.150,00009.150,000023.100
07 de fev. de 20249.100,00009.175,00009.050,00009.175,00009.175,000040.100
06 de fev. de 20249.100,00009.200,00009.025,00009.125,00009.125,000036.700
05 de fev. de 20249.075,00009.225,00009.050,00009.100,00009.100,000054.600
02 de fev. de 20249.125,00009.125,00009.025,00009.075,00009.075,000030.900
01 de fev. de 20249.175,00009.175,00009.000,00009.125,00009.125,000069.500
31 de jan. de 20248.950,00009.175,00008.950,00009.150,00009.150,0000185.100
30 de jan. de 20249.275,00009.300,00008.975,00009.000,00009.000,0000789.800
29 de jan. de 20249.400,00009.475,00009.250,00009.300,00009.300,000092.000
26 de jan. de 20249.525,00009.550,00009.400,00009.400,00009.400,000016.600
25 de jan. de 20249.450,00009.575,00009.425,00009.550,00009.550,000054.200
24 de jan. de 20249.500,00009.950,00009.325,00009.450,00009.450,0000236.500
23 de jan. de 20249.500,00009.600,00009.425,00009.450,00009.450,000024.000
22 de jan. de 20249.550,00009.650,00009.475,00009.500,00009.500,0000139.100
19 de jan. de 20249.650,00009.725,00009.500,00009.550,00009.550,0000195.600
18 de jan. de 20249.600,00009.675,00009.500,00009.500,00009.500,000046.000
17 de jan. de 20249.575,00009.600,00009.550,00009.600,00009.600,000020.300
16 de jan. de 20249.550,00009.600,00009.500,00009.525,00009.525,000047.800
15 de jan. de 20249.500,00009.500,00009.500,00009.500,00009.500,0000-
12 de jan. de 20249.500,00009.550,00009.425,00009.500,00009.500,000061.700
11 de jan. de 20249.650,00009.650,00009.450,00009.500,00009.500,0000184.400
10 de jan. de 20249.675,00009.800,00009.525,00009.650,00009.650,000043.200
09 de jan. de 20249.725,00009.800,00009.500,00009.675,00009.675,0000152.300
08 de jan. de 20249.800,00009.800,00009.500,00009.725,00009.725,0000153.000
05 de jan. de 20249.675,00009.825,00009.600,00009.800,00009.800,0000144.200
04 de jan. de 20249.700,00009.700,00009.550,00009.650,00009.650,000058.600
03 de jan. de 20249.725,00009.775,00009.600,00009.700,00009.700,000038.500
02 de jan. de 20249.750,00009.900,00009.475,00009.700,00009.700,000040.600
29 de dez. de 20239.750,00009.900,00009.600,00009.675,00009.675,000058.900
28 de dez. de 20239.600,000010.275,00009.500,00009.750,00009.750,0000159.600
27 de dez. de 20239.300,000010.450,00009.250,00009.700,00009.700,0000154.900
22 de dez. de 20239.100,00009.375,00009.100,00009.375,00009.375,000066.900
21 de dez. de 20239.450,00009.475,00009.250,00009.275,00009.275,000079.500
20 de dez. de 20239.475,00009.500,00009.325,00009.450,00009.450,000042.800
19 de dez. de 20239.475,00009.500,00009.275,00009.475,00009.475,000040.500
18 de dez. de 20239.400,00009.700,00009.275,00009.475,00009.475,0000109.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...