Premium
Pt Semen Indonesia Persero TBK (PK) (PSGTY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.146 | -4.29411764706 | 3.4 | 3.4 | 3.254 | 373 | 3.30181745 | DR |
| 4 | -0.336 | -9.35933147632 | 3.59 | 3.63 | 3.254 | 1527 | 3.48314304 | DR |
| 12 | -1.04 | -24.2198416395 | 4.294 | 4.49 | 3.254 | 1325 | 3.72377547 | DR |
| 26 | -1.563 | -32.4475814823 | 4.817 | 5.82 | 3.254 | 1013 | 4.17382348 | DR |
| 52 | -4.546 | -58.2820512821 | 7.8 | 7.8 | 3.254 | 1114 | 4.91766991 | DR |
| 156 | -6.626 | -67.0647773279 | 9.88 | 9.98 | 3.254 | 1147 | 6.84460968 | DR |
| 260 | -13.061 | -80.0551639595 | 16.315 | 18.07 | 3.254 | 2165 | 10.00918306 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794480 | 3.254 | 0 | 0.00 | 3.254 | 3.254 | 3.254 | 0 |
| 1738708080 | 3.254 | -0.15 | -4.29 | 3.254 | 3.254 | 3.254 | 501 |
| 1738621200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738362000 | 3.4 | -0.1 | -2.86 | 3.4 | 3.4 | 3.4 | 244 |
| 1738276020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738189620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738103220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1738016820 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737757620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737671220 | 3.5 | -0.08 | -2.23 | 3.63 | 3.63 | 3.5 | 6027 |
| 1737584640 | 3.58 | 0.2 | 5.92 | 3.58 | 3.58 | 3.58 | 612 |
| 1737498180 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1737152580 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1737066180 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1736979780 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1736893380 | 3.38 | -0.32 | -8.65 | 3.59 | 3.59 | 3.38 | 250 |
| 1736806800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736547600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736374800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736288400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736202000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735942800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735856400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735683600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735597200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735338000 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735251600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735078800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1734992400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1734733200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1734646800 | 3.7 | -0.27 | -6.84 | 3.7 | 3.7 | 3.7 | 5083 |
| 1734560400 | 3.9716 | 0 | 0.00 | 3.9716 | 3.9716 | 3.9716 | 0 |
| 1734474000 | 3.9716 | 0 | 0.00 | 3.9716 | 3.9716 | 3.9716 | 0 |
| 1734387600 | 3.9716 | 0 | 0.00 | 3.9716 | 3.9716 | 3.9716 | 0 |
| 1734128400 | 3.9716 | 0 | 0.00 | 3.9716 | 3.9716 | 3.9716 | 0 |
| 1734042000 | 3.9716 | 0 | 0.00 | 3.9716 | 3.9716 | 3.9716 | 0 |
| 1733955600 | 3.9716 | 0 | 0.00 | 3.9716 | 3.9716 | 3.9716 | 0 |
| 1733869200 | 3.9716 | 0 | 0.00 | 3.9716 | 3.9716 | 3.9716 | 0 |
| 1733782800 | 3.9716 | -0.19 | -4.53 | 3.9716 | 3.9716 | 3.9716 | 255 |
| 1733523900 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733437500 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733351100 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1733264700 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 250 |
| 1733178180 | 4.16 | -0.01 | -0.24 | 4.16 | 4.16 | 4.16 | 127 |
| 1732919340 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1732746540 | 4.17 | -0.32 | -7.13 | 4.17 | 4.17 | 4.17 | 250 |
| 1732659600 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732573200 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732314000 | 4.49 | 0.2 | 4.56 | 4.49 | 4.49 | 4.49 | 1564 |
| 1732227900 | 4.2939999 | -0.55 | -11.37 | 4.2939999 | 4.2939999 | 4.2939999 | 737 |
| 1732113000 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1732026600 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1731940200 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1731681000 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1731594600 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1731508200 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1731421800 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1731335400 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1731076200 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1730989800 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1730903400 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
