23 de Mayo, 23:08 pm

Finanzas.com

Cotizaciones

INDRA A (IDR)INDRA A (IDR)

-0,37-4,54 %
7,68

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 7,990 8,047 1,30 8,250 7,830 1.319.100
21/05/2012 7,899 7,944 -0,45 7,961 7,638 1.209.170
18/05/2012 7,270 7,980 7,98 8,089 7,266 1.728.684
17/05/2012 7,395 7,390 0,72 7,424 7,224 1.040.693
16/05/2012 7,320 7,337 -0,85 7,461 7,170 1.546.852
15/05/2012 7,650 7,400 -2,67 7,700 7,306 1.358.982
14/05/2012 7,594 7,603 -0,80 7,618 7,401 1.470.110
11/05/2012 7,921 7,664 -6,12 8,100 7,551 1.658.348
10/05/2012 7,940 8,164 6,91 8,200 7,863 1.731.764
09/05/2012 7,814 7,636 -2,73 7,940 7,567 1.110.075
08/05/2012 7,795 7,850 0,77 7,940 7,700 1.437.611
07/05/2012 7,531 7,790 0,83 7,819 7,531 976.370
04/05/2012 7,761 7,726 0,10 7,880 7,655 1.638.563
03/05/2012 7,700 7,718 0,23 7,815 7,643 1.222.761
02/05/2012 7,843 7,700 -1,76 7,950 7,580 1.248.597
30/04/2012 7,760 7,838 1,08 8,070 7,739 832.868
27/04/2012 7,500 7,754 2,50 7,926 7,408 1.564.107
26/04/2012 7,968 7,565 -4,24 7,968 7,495 1.558.029
25/04/2012 7,782 7,900 0,84 8,013 7,782 1.473.216
24/04/2012 7,750 7,834 0,99 7,846 7,680 1.291.922
23/04/2012 7,608 7,757 0,34 7,772 7,501 1.376.997
20/04/2012 7,506 7,731 3,52 7,790 7,361 2.267.295
19/04/2012 7,760 7,468 -4,00 7,952 7,438 2.205.344
18/04/2012 8,138 7,779 -4,46 8,252 7,742 1.877.078
17/04/2012 7,960 8,142 1,47 8,160 7,929 1.370.975
16/04/2012 8,050 8,024 -1,85 8,210 7,860 2.884.365
13/04/2012 8,336 8,175 -2,59 8,382 8,095 967.691
12/04/2012 8,511 8,392 -1,05 8,567 8,258 1.229.422
11/04/2012 8,199 8,481 3,01 8,500 8,190 1.953.893
10/04/2012 8,340 8,233 -5,68 8,480 8,225 1.951.964
05/04/2012 8,801 8,729 -0,92 8,874 8,580 1.092.306
04/04/2012 9,080 8,810 -3,61 9,086 8,750 1.361.970
03/04/2012 9,180 9,140 0,02 9,240 9,073 2.079.014
02/04/2012 9,120 9,138 -0,54 9,175 9,026 1.370.091
30/03/2012 9,207 9,188 -0,13 9,367 9,114 1.631.523
29/03/2012 9,464 9,200 -2,66 9,496 9,168 1.274.103
28/03/2012 9,695 9,451 -2,11 9,750 9,386 1.222.826
27/03/2012 10,050 9,655 -3,16 10,050 9,600 1.249.645
26/03/2012 9,765 9,970 3,39 9,970 9,550 728.025
23/03/2012 9,710 9,643 -0,89 9,731 9,560 815.637
22/03/2012 10,010 9,730 -2,80 10,025 9,711 895.493
21/03/2012 10,195 10,010 -1,77 10,275 9,930 928.238
20/03/2012 10,255 10,190 -0,68 10,280 10,130 627.671
19/03/2012 10,140 10,260 0,69 10,350 10,100 564.169
16/03/2012 10,175 10,190 -0,44 10,240 10,010 1.212.211
15/03/2012 10,070 10,235 1,19 10,275 9,964 1.323.207
14/03/2012 10,145 10,115 -0,30 10,225 10,040 1.086.605
13/03/2012 9,700 10,145 5,21 10,180 9,700 1.262.153
12/03/2012 9,695 9,643 -0,38 9,700 9,573 801.702
09/03/2012 9,629 9,680 0,83 9,888 9,568 1.423.157
08/03/2012 9,892 9,600 -2,97 9,918 9,511 1.614.968
07/03/2012 9,663 9,894 2,42 9,915 9,550 1.472.024
06/03/2012 10,115 9,660 -5,39 10,150 9,652 1.489.675
05/03/2012 9,768 10,210 4,01 10,250 9,669 2.170.991
02/03/2012 9,498 9,816 3,11 9,892 9,478 1.706.048
01/03/2012 9,488 9,520 -0,25 9,620 9,440 1.856.497
29/02/2012 9,759 9,544 -2,41 9,830 9,505 2.532.529
28/02/2012 10,090 9,780 -2,98 10,090 9,753 1.474.003
27/02/2012 10,455 10,080 -4,91 10,565 9,967 2.065.655
24/02/2012 10,410 10,600 -1,85 10,675 9,901 4.592.761
23/02/2012 11,000 10,800 -1,82 11,050 10,600 1.243.981
22/02/2012 10,920 11,000 0,92 11,120 10,885 590.933
21/02/2012 10,960 10,900 -0,91 11,000 10,860 284.594
20/02/2012 11,000 11,000 1,10 11,000 10,880 744.043
17/02/2012 10,510 10,880 4,82 10,995 10,460 1.470.047
16/02/2012 10,395 10,380 -0,67 10,395 10,210 598.763
15/02/2012 10,480 10,450 -0,48 10,605 10,430 529.816
14/02/2012 10,560 10,500 -0,76 10,610 10,430 653.245
13/02/2012 10,625 10,580 0,28 10,650 10,525 520.609
10/02/2012 10,555 10,550 -0,99 10,725 10,475 640.477
09/02/2012 10,810 10,655 -1,71 10,890 10,580 851.166
08/02/2012 10,835 10,840 0,09 11,025 10,735 998.117
07/02/2012 11,050 10,830 -0,96 11,190 10,715 1.066.088
06/02/2012 10,780 10,935 2,68 10,935 10,605 1.496.025
03/02/2012 10,300 10,650 3,55 10,650 10,285 1.017.340
02/02/2012 10,325 10,285 0,44 10,415 10,250 904.582
01/02/2012 10,080 10,240 1,74 10,280 10,080 1.041.098
31/01/2012 10,370 10,065 -2,09 10,390 10,055 1.609.661
30/01/2012 10,570 10,280 -3,20 10,645 10,245 820.819
27/01/2012 10,630 10,620 -0,75 10,730 10,605 463.924
26/01/2012 10,625 10,700 1,57 10,720 10,540 631.911
25/01/2012 10,665 10,535 -0,52 10,690 10,400 603.762
24/01/2012 10,655 10,590 -1,40 10,670 10,400 494.351
23/01/2012 10,550 10,740 1,90 10,795 10,550 714.545
20/01/2012 10,625 10,540 -0,57 10,640 10,435 669.966
19/01/2012 10,390 10,600 2,22 10,660 10,360 1.038.149
18/01/2012 10,330 10,370 0,39 10,375 10,205 988.806
17/01/2012 10,290 10,330 0,78 10,375 10,210 1.145.717
16/01/2012 10,165 10,250 0,59 10,305 10,125 757.812
13/01/2012 10,300 10,190 0,00 10,300 10,110 909.538
12/01/2012 10,185 10,190 0,79 10,270 10,135 899.890
11/01/2012 10,090 10,110 -0,30 10,200 10,015 759.435
10/01/2012 9,950 10,140 2,63 10,195 9,904 1.247.103
09/01/2012 9,914 9,880 -0,15 9,980 9,825 651.232
06/01/2012 9,789 9,895 1,24 9,951 9,789 815.411
05/01/2012 10,160 9,774 -3,70 10,180 9,728 643.953
04/01/2012 10,230 10,150 -0,49 10,410 10,150 698.916
03/01/2012 9,970 10,200 2,66 10,210 9,869 555.784
02/01/2012 9,850 9,936 1,01 9,950 9,813 322.106
30/12/2011 9,870 9,837 0,03 9,909 9,790 534.043
29/12/2011 9,828 9,834 0,54 9,850 9,681 524.369
28/12/2011 9,868 9,781 -1,10 9,909 9,734 474.743
27/12/2011 9,960 9,890 -0,14 9,960 9,826 251.226
23/12/2011 9,926 9,904 0,99 9,980 9,830 379.370
22/12/2011 9,800 9,807 0,53 9,950 9,800 678.596
21/12/2011 10,145 9,755 -2,94 10,185 9,720 719.169
20/12/2011 9,793 10,050 2,60 10,080 9,730 572.270
19/12/2011 9,720 9,795 0,15 9,910 9,630 539.745
16/12/2011 10,000 9,780 -1,36 10,150 9,761 697.473
15/12/2011 9,807 9,915 1,49 9,992 9,769 1.025.365
14/12/2011 10,080 9,769 -3,28 10,115 9,730 753.457
13/12/2011 10,020 10,100 0,70 10,250 10,010 434.985
12/12/2011 10,350 10,030 -3,60 10,395 9,990 618.760
09/12/2011 10,290 10,405 0,05 10,465 10,250 537.821
08/12/2011 10,720 10,400 -2,58 10,750 10,330 707.064
07/12/2011 10,880 10,675 -0,56 10,880 10,585 1.071.761
06/12/2011 10,735 10,735 0,19 10,820 10,605 745.312
05/12/2011 10,795 10,715 0,85 10,880 10,705 843.694
02/12/2011 10,345 10,625 3,66 10,655 10,345 1.082.580
01/12/2011 10,490 10,250 -1,87 10,490 10,230 1.063.493
30/11/2011 10,080 10,445 2,60 10,470 9,907 1.672.206
29/11/2011 10,180 10,180 0,10 10,250 10,070 677.841
28/11/2011 9,829 10,170 4,43 10,215 9,829 1.230.870
25/11/2011 9,790 9,739 -0,93 9,857 9,709 695.099
24/11/2011 9,810 9,830 0,31 9,960 9,730 841.689
23/11/2011 10,160 9,800 -5,08 10,260 9,725 1.747.052
22/11/2011 10,350 10,325 0,49 10,400 10,185 1.775.668
21/11/2011 10,490 10,275 -2,42 10,500 10,235 1.240.989
18/11/2011 10,500 10,530 -0,05 10,645 10,475 1.602.097
17/11/2011 10,610 10,535 -1,86 10,730 10,450 1.189.453
16/11/2011 10,610 10,735 1,42 10,770 10,570 940.344
15/11/2011 11,000 10,585 -4,29 11,000 10,465 1.965.015
14/11/2011 11,680 11,060 -4,33 11,680 11,020 1.240.502
11/11/2011 11,585 11,560 -0,34 11,840 11,545 839.486
10/11/2011 11,450 11,600 -0,85 11,945 11,450 788.686
09/11/2011 12,340 11,700 -3,78 12,340 11,690 706.072
08/11/2011 11,985 12,160 0,91 12,275 11,985 512.398
07/11/2011 12,000 12,050 -0,21 12,175 11,810 455.226
04/11/2011 12,240 12,075 -0,86 12,325 12,005 559.253
03/11/2011 11,675 12,180 2,53 12,250 11,630 640.447
02/11/2011 11,985 11,880 0,08 12,085 11,765 831.767
01/11/2011 11,945 11,870 -2,38 11,960 11,735 600.680
31/10/2011 12,370 12,160 -2,13 12,480 12,160 697.325
28/10/2011 12,630 12,425 -0,88 12,630 12,340 890.797
27/10/2011 12,520 12,535 3,77 12,575 12,240 1.032.198
26/10/2011 11,755 12,080 2,20 12,270 11,755 1.313.604
25/10/2011 11,820 11,820 -0,76 11,870 11,650 815.960
24/10/2011 11,615 11,910 2,94 11,945 11,550 1.006.710
21/10/2011 11,375 11,570 2,57 11,660 11,260 775.612
20/10/2011 11,300 11,280 -1,01 11,475 11,230 594.873
19/10/2011 11,585 11,395 -0,70 11,585 11,240 1.045.919
18/10/2011 11,450 11,475 -0,69 11,540 11,340 567.905
17/10/2011 11,750 11,555 -0,77 11,900 11,440 643.623
14/10/2011 11,485 11,645 1,61 11,750 11,380 700.920
13/10/2011 11,570 11,460 -0,91 11,655 11,355 786.625
12/10/2011 11,410 11,565 0,92 11,680 11,280 956.352
11/10/2011 11,405 11,460 0,04 11,550 11,310 677.822
10/10/2011 11,635 11,455 -1,42 11,685 11,330 1.040.788
07/10/2011 11,400 11,620 2,83 11,640 11,340 1.032.769
06/10/2011 10,970 11,300 4,05 11,320 10,900 1.433.465
05/10/2011 10,740 10,860 2,74 10,910 10,555 694.925
04/10/2011 10,590 10,570 -1,21 10,645 10,440 910.825
03/10/2011 10,560 10,700 -1,29 10,825 10,560 834.590
30/09/2011 10,805 10,840 0,18 10,930 10,605 1.548.258
29/09/2011 10,715 10,820 -0,23 10,920 10,715 466.956
28/09/2011 10,700 10,845 0,23 10,920 10,665 775.904
27/09/2011 10,495 10,820 5,00 10,875 10,405 1.146.509
26/09/2011 10,075 10,305 1,13 10,340 10,010 1.129.685
23/09/2011 10,185 10,190 1,54 10,195 9,893 1.943.727
22/09/2011 10,570 10,035 -7,26 10,600 10,000 2.214.777
21/09/2011 11,300 10,820 -4,50 11,345 10,750 1.956.039
20/09/2011 11,350 11,330 -1,31 11,545 11,260 976.650
19/09/2011 11,390 11,480 -0,52 11,510 11,370 573.798
16/09/2011 11,725 11,540 -0,82 11,750 11,475 1.194.931
15/09/2011 11,665 11,635 -0,77 11,780 11,510 1.277.695
14/09/2011 11,550 11,725 1,08 11,800 11,550 483.919
13/09/2011 11,845 11,600 0,00 11,845 11,420 491.076
12/09/2011 11,550 11,600 -2,60 11,795 11,425 784.350
09/09/2011 12,020 11,910 -1,98 12,150 11,815 412.359
08/09/2011 11,980 12,150 1,33 12,190 11,930 578.129
07/09/2011 12,030 11,990 1,91 12,030 11,860 474.367
06/09/2011 11,880 11,765 -1,79 12,110 11,680 996.444
05/09/2011 12,130 11,980 -2,60 12,145 11,825 600.244
02/09/2011 12,415 12,300 -1,44 12,460 12,205 618.599
01/09/2011 12,560 12,480 -0,04 12,635 12,340 609.382
31/08/2011 12,360 12,485 2,09 12,570 12,240 622.428
30/08/2011 12,240 12,230 0,70 12,350 12,080 279.350
29/08/2011 12,020 12,145 1,67 12,265 12,000 312.753
26/08/2011 12,125 11,945 -1,20 12,125 11,750 587.937
25/08/2011 12,315 12,090 -0,25 12,315 11,970 572.591
24/08/2011 12,070 12,120 1,38 12,280 12,035 773.898
23/08/2011 11,960 11,955 0,93 12,130 11,750 654.964
22/08/2011 11,540 11,845 1,72 11,975 11,540 595.415
19/08/2011 11,625 11,645 -0,43 11,790 11,420 876.989
18/08/2011 12,040 11,695 -3,71 12,110 11,605 921.464
17/08/2011 12,285 12,145 -1,22 12,305 12,110 589.731
16/08/2011 12,275 12,295 -0,08 12,380 12,075 473.561
15/08/2011 12,500 12,305 -0,69 12,510 12,250 439.421
12/08/2011 12,030 12,390 2,82 12,505 11,690 1.222.645
11/08/2011 11,680 12,050 5,75 12,100 11,520 1.608.483
10/08/2011 11,935 11,395 -2,98 11,995 11,380 1.197.179
09/08/2011 11,720 11,745 0,38 11,850 11,220 1.899.867
08/08/2011 11,960 11,700 -3,35 12,245 11,690 1.755.190
05/08/2011 11,780 12,105 -0,70 12,350 11,620 2.065.286
04/08/2011 13,000 12,190 -5,50 13,000 12,150 1.779.369
03/08/2011 12,910 12,900 -1,30 13,215 12,785 1.193.894
02/08/2011 13,295 13,070 -2,79 13,505 13,040 1.456.620
01/08/2011 13,900 13,445 -2,78 14,015 13,440 1.062.713
29/07/2011 13,295 13,830 3,32 13,900 13,265 1.477.835
28/07/2011 13,315 13,385 0,41 13,470 13,215 939.661
27/07/2011 13,235 13,330 -0,86 13,430 13,140 986.489
26/07/2011 13,300 13,445 0,60 13,450 13,270 943.311
25/07/2011 13,580 13,365 -1,73 13,580 13,340 474.396
22/07/2011 13,690 13,600 -0,18 13,815 13,550 786.328
21/07/2011 13,225 13,625 3,26 13,635 13,065 1.188.780
20/07/2011 13,155 13,195 1,11 13,250 13,075 790.100
19/07/2011 12,880 13,050 2,11 13,175 12,845 1.115.491
18/07/2011 12,840 12,780 -0,47 12,950 12,700 872.084
15/07/2011 12,965 12,840 -1,12 12,965 12,775 781.377
14/07/2011 12,805 12,985 -0,08 13,080 12,790 561.088
13/07/2011 12,815 12,995 0,78 13,155 12,815 868.458
12/07/2011 12,870 12,895 -1,19 12,955 12,570 1.379.454
11/07/2011 13,020 13,050 -0,95 13,190 12,930 571.091
08/07/2011 13,395 13,175 -1,38 13,475 13,075 1.009.567
07/07/2011 13,270 13,360 1,17 13,395 13,100 853.724
06/07/2011 13,550 13,205 -2,76 13,595 13,030 1.755.166
05/07/2011 13,570 13,580 0,26 13,725 13,540 759.459
04/07/2011 13,700 13,545 -0,22 13,890 13,515 1.040.587
01/07/2011 13,694 13,575 0,18 13,694 13,456 1.033.229
30/06/2011 13,427 13,551 1,61 13,618 13,342 852.907
29/06/2011 13,099 13,337 2,71 13,346 13,056 926.151
28/06/2011 12,861 12,985 1,04 13,047 12,694 1.715.209
27/06/2011 12,761 12,851 0,19 12,889 12,613 1.170.727
24/06/2011 13,094 12,827 -0,30 13,094 12,732 727.713
23/06/2011 13,004 12,866 -1,17 13,099 12,842 881.241
22/06/2011 13,218 13,018 -1,26 13,256 13,008 639.296
21/06/2011 12,970 13,185 2,56 13,199 12,932 679.475
20/06/2011 12,856 12,856 -0,41 12,966 12,751 568.960
17/06/2011 12,856 12,908 0,37 13,018 12,766 1.535.707
16/06/2011 12,942 12,861 -1,64 13,008 12,808 980.363
15/06/2011 13,218 13,075 -1,40 13,480 12,980 678.593
14/06/2011 13,170 13,261 1,16 13,275 13,066 869.018
13/06/2011 13,118 13,108 0,00 13,256 13,066 593.938
10/06/2011 13,132 13,108 0,07 13,285 13,037 828.075
09/06/2011 13,156 13,099 -0,33 13,256 12,970 974.516
08/06/2011 13,413 13,142 -2,78 13,480 13,113 1.254.692
07/06/2011 13,585 13,518 -0,39 13,608 13,423 738.819
06/06/2011 13,694 13,570 -0,70 13,699 13,475 613.732
03/06/2011 13,737 13,666 -0,76 13,808 13,546 516.583
02/06/2011 13,837 13,770 -0,96 13,875 13,694 506.515
01/06/2011 13,937 13,904 0,38 14,013 13,846 979.098
31/05/2011 13,951 13,851 0,03 14,008 13,713 1.551.304
30/05/2011 13,637 13,846 0,94 13,875 13,637 726.002
27/05/2011 13,885 13,718 -0,76 13,908 13,689 1.327.808
26/05/2011 13,880 13,823 -0,38 14,018 13,680 1.774.569
25/05/2011 14,113 13,875 -1,72 14,151 13,799 1.235.310

Mas noticias

publicidad