Live Chat

Perdagangan Blackstone BX

Blackstone diagram langsung

Created with Highcharts 10.2.118:0019:0020:0019. Feb16:0017:0019:0020:00164165166167168

Dasar-dasar Instrumen

Weekly Search
Weekly
Daily
Tanggal Tutup Ubah Ubah (%) Buka Tinggi Rendah
17 Feb 2025 166.31 1.75 1.06% 164.56 167.44 164.29
10 Feb 2025 164.53 -7.04 -4.1% 171.56 171.56 157.94
3 Feb 2025 169.43 -3.24 -1.88% 172.67 177.1 168.48
27 Jan 2025 176.35 -3.09 -1.72% 179.43 187.79 175.47
20 Jan 2025 186.14 5.59 3.1% 180.54 187.28 178.8
13 Jan 2025 179.32 18.13 11.25% 161.18 179.5 160.6
6 Jan 2025 164.4 -12.6 -7.12% 177 177.8 164.27
30 Des 2024 175.27 5.52 3.25% 169.75 175.52 168.53
23 Des 2024 173.3 3.82 2.25% 169.48 176.46 168.31
16 Des 2024 169.72 -18.1 -9.64% 187.81 188.97 166.87
9 Des 2024 187.95 -0.81 -0.43% 188.75 193.24 183.52
2 Des 2024 186.57 -4.38 -2.3% 190.95 190.95 184.13
25 Nov 2024 190.49 -7.97 -4.02% 198.46 199.85 188.11
18 Nov 2024 198.71 20.12 11.26% 178.59 199.27 178.29
11 Nov 2024 180.79 1.75 0.98% 179.03 183.69 177.43
4 Nov 2024 176.95 9.31 5.55% 167.64 177.98 166.02
28 Okt 2024 167.53 -0.16 -0.1% 167.69 172.61 166.62
21 Okt 2024 166.66 -5.18 -3.01% 171.83 173.35 164.48
14 Okt 2024 172 18.5 12.05% 153.5 175.37 153.04
7 Okt 2024 152.66 1.71 1.13% 150.94 152.97 145.95
30 Sep 2024 151.46 -1.73 -1.13% 153.19 153.48 149.27
23 Sep 2024 154.45 -4.13 -2.6% 158.57 159.52 151.63
16 Sep 2024 157.44 5.62 3.7% 151.81 160.5 150
9 Sep 2024 150.78 12.27 8.85% 138.51 151.33 137.5
2 Sep 2024 136.59 -4.66 -3.3% 141.24 141.3 135.14
26 Agu 2024 141.94 2.31 1.65% 139.63 142.2 138.12
19 Agu 2024 138.98 5.56 4.16% 133.42 140.15 131.21
12 Agu 2024 133.65 3.65 2.8% 130 137.31 127.75
5 Agu 2024 130.58 3.82 3.01% 126.76 132.77 123.72
29 Jul 2024 132.62 -7.66 -5.46% 140.27 143.87 130.58
22 Jul 2024 141.4 2.4 1.73% 138.99 144.65 135.25
15 Jul 2024 138.16 8.71 6.72% 129.45 141.54 129.37
8 Jul 2024 128.82 7.02 5.77% 121.79 129.43 119.21
1 Jul 2024 122.27 -2.36 -1.9% 124.63 124.85 121
24 Jun 2024 123.47 -0.24 -0.2% 123.71 126.11 122.1
17 Jun 2024 123.7 3.32 2.76% 120.37 124.68 120.15
10 Jun 2024 120.89 4.06 3.47% 116.83 125.54 116.59
3 Jun 2024 117.38 -2.6 -2.16% 119.97 121.99 115.65
27 Mei 2024 120.09 -2.82 -2.29% 122.9 123.7 115.36
20 Mei 2024 123.27 -0.94 -0.75% 124.2 127.83 122.13
13 Mei 2024 125.35 1.87 1.52% 123.47 130.93 121.45
6 Mei 2024 123.69 4.64 3.89% 119.05 123.86 118.28
29 Apr 2024 117.6 -4.67 -3.82% 122.26 123.39 115.33
22 Apr 2024 122.1 3.67 3.1% 118.42 125.19 117.1
15 Apr 2024 117.8 -6.97 -5.58% 124.76 124.95 117.63
8 Apr 2024 123.02 -3.41 -2.69% 126.42 131.41 122.28
1 Apr 2024 127.08 -4.21 -3.2% 131.28 131.58 124.47
25 Mar 2024 131 3.51 2.75% 127.49 131.32 126.86
18 Mar 2024 127.67 2.32 1.85% 125.34 133.12 120.99
11 Mar 2024 124.63 -0.66 -0.52% 125.28 126.8 122.64
4 Mar 2024 125.59 -0.44 -0.35% 126.03 127.4 121.72
26 Feb 2024 127.69 2.75 2.2% 124.94 128.65 124.4
19 Feb 2024 124.89 -0.79 -0.63% 125.67 129.11 124.35
12 Feb 2024 127.66 0.57 0.45% 127.08 130.88 122.07
5 Feb 2024 127.13 5.06 4.15% 122.06 128.16 119.56
29 Jan 2024 124.04 -0.43 -0.35% 124.47 127.7 120.06
22 Jan 2024 124 4.93 4.14% 119.06 125.11 117.93
15 Jan 2024 118.69 1.4 1.2% 117.28 118.87 114.55
8 Jan 2024 118.9 -3.31 -2.71% 122.21 122.5 118.08
1 Jan 2024 121.83 -6.55 -5.11% 128.38 129.26 120.74
25 Des 2023 130.55 0.25 0.19% 130.3 133.08 129.79
18 Des 2023 130.17 1.43 1.11% 128.73 131.54 124.71
11 Des 2023 129.13 16.86 15.02% 112.26 130.01 111.61
4 Des 2023 112.17 -0.27 -0.24% 112.43 116.89 110.53
27 Nov 2023 113.88 8 7.55% 105.88 114.07 104.85
20 Nov 2023 106.63 2.31 2.22% 104.31 107.04 104.08
13 Nov 2023 104.59 7.67 7.91% 96.92 105.06 96.35
6 Nov 2023 98.33 -1.97 -1.96% 100.29 100.53 95.78
30 Okt 2023 100.47 9.93 10.97% 90.53 101.23 90.11
23 Okt 2023 89.18 -4.42 -4.73% 93.6 95.09 88.27
16 Okt 2023 94.2 -10.3 -9.86% 104.5 106.02 91.98
9 Okt 2023 103.39 0.46 0.45% 102.92 107.02 101.98
2 Okt 2023 104.85 -1.31 -1.23% 106.15 107.74 101.52
25 Sep 2023 106.84 -3.35 -3.04% 110.18 110.87 104.7
18 Sep 2023 110.87 -2.08 -1.85% 112.95 116.39 109.95
11 Sep 2023 114.01 1.35 1.19% 112.66 114.8 111.5
4 Sep 2023 112.28 4.57 4.25% 107.7 112.47 105.96
28 Agu 2023 104.27 4.14 4.13% 100.13 106.98 99.72
21 Agu 2023 99.2 0.01 0.01% 99.19 100.71 97.33
14 Agu 2023 98.52 0.92 0.94% 97.6 98.81 94.82
7 Agu 2023 97.87 -4.82 -4.69% 102.68 103.93 97.82
31 Jul 2023 102.14 -2.38 -2.27% 104.51 106.22 100.58
24 Jul 2023 104.53 -0.16 -0.16% 104.69 106.23 102.53
17 Jul 2023 104.49 0.22 0.22% 104.26 108.42 103.08
10 Jul 2023 103.73 12.16 13.27% 91.57 104.5 91.42
3 Jul 2023 91.6 -1.61 -1.73% 93.21 95.02 89.13
26 Jun 2023 92.69 5.34 6.11% 87.35 93.86 87.29
19 Jun 2023 87.55 -2.41 -2.67% 89.95 90.6 86.99
12 Jun 2023 90.58 2.73 3.11% 87.84 92.87 87.44
5 Jun 2023 87.98 2.4 2.8% 85.58 89.11 83.77
29 Mei 2023 88.68 2.73 3.17% 85.95 90.79 82.25
22 Mei 2023 85.34 3.13 3.8% 82.21 85.78 80.76
15 Mei 2023 82.91 1.01 1.24% 81.89 84.36 80.02
8 Mei 2023 82.52 0.56 0.68% 81.96 83.88 79.59
1 Mei 2023 81.76 -7.86 -8.78% 89.62 91.01 79.55
24 Apr 2023 88.99 0.14 0.16% 88.84 90.04 84.67
17 Apr 2023 89.09 4.21 4.97% 84.87 94.53 84.23
10 Apr 2023 85.16 3.98 4.91% 81.17 85.2 80.84
3 Apr 2023 81.87 -4.01 -4.67% 85.88 86.19 79.11
27 Mar 2023 87.63 2.26 2.65% 85.36 88.09 82.07
20 Mar 2023 83.38 -0.69 -0.83% 84.07 87.51 80.35
13 Mar 2023 84.84 6.21 7.89% 78.63 89.02 76.85
6 Mar 2023 80 -10.53 -11.64% 90.53 92.37 78.85
27 Feb 2023 90.98 0.66 0.73% 90.32 91.32 86.33
20 Feb 2023 89 -1.99 -2.18% 90.98 92.03 87.4
13 Feb 2023 93.03 0 0% 93.03 97.73 91.68
6 Feb 2023 92.83 -1.63 -1.72% 94.45 97.46 89.44
30 Jan 2023 96.65 1.42 1.49% 95.23 101.81 92.68
23 Jan 2023 95.64 9.9 11.54% 85.74 95.99 85.35
16 Jan 2023 84.73 -0.29 -0.35% 85.02 87.44 79.91
9 Jan 2023 85.05 5.21 6.53% 79.83 85.66 79.14
2 Jan 2023 78.79 1.82 2.36% 76.97 79.59 73.68
26 Des 2022 74.02 -0.49 -0.65% 74.5 75.06 71.56
19 Des 2022 74.73 -0.3 -0.4% 75.03 75.76 71.79
12 Des 2022 74.95 -2.16 -2.81% 77.11 87.79 73.57
5 Des 2022 78.13 -6.43 -7.6% 84.55 84.55 76.91
28 Nov 2022 84.99 -3.2 -3.62% 88.18 91.28 79.98
21 Nov 2022 89.55 -1.07 -1.17% 90.61 91.44 84.85
14 Nov 2022 91.25 -14.85 -13.99% 106.09 107.09 89.27
7 Nov 2022 108.38 16.92 18.49% 91.46 109.68 89.37
31 Okt 2022 89.37 -2.57 -2.8% 91.94 95.25 87.15
24 Okt 2022 93 7.73 9.07% 85.26 95.01 82.42
17 Okt 2022 84.97 -1.44 -1.66% 86.4 92.82 82.34
10 Okt 2022 83.79 -3.27 -3.76% 87.06 88.12 79.28
3 Okt 2022 86.15 1.12 1.31% 85.03 93.31 84.01
26 Sep 2022 83.26 0.35 0.43% 82.9 86.16 81.1
19 Sep 2022 83.25 -7.82 -8.58% 91.06 94.94 81.99
12 Sep 2022 91.85 -8.67 -8.62% 100.51 101.91 90.3
5 Sep 2022 99.45 5.84 6.23% 93.61 99.81 91.87
29 Agu 2022 93.56 -3.18 -3.28% 96.73 97.73 90.83
22 Agu 2022 98.22 -1.8 -1.79% 100.01 105.34 98.01
15 Agu 2022 102.79 -5.34 -4.94% 108.13 109.71 102.22
8 Agu 2022 108.2 5.54 5.39% 102.66 110.6 99.86
1 Agu 2022 100.73 0.06 0.05% 100.67 104.41 98.68
25 Jul 2022 101.31 5.74 6% 95.57 103.28 92.85
18 Jul 2022 96.05 1.04 1.1% 95 101.9 92.7
11 Jul 2022 92.74 -1.57 -1.66% 94.3 96.24 87.38
4 Jul 2022 95.77 6 6.69% 89.76 97.69 88.82
27 Jun 2022 92.5 -7.35 -7.36% 99.84 100.11 86.68
20 Jun 2022 98.51 6.96 7.61% 91.54 98.69 88.91
13 Jun 2022 90.07 -11.11 -10.98% 101.17 101.71 87.16
6 Jun 2022 107.34 -9.62 -8.23% 116.96 119.96 105.13
30 Mei 2022 120.78 2.59 2.2% 118.18 122.79 114.67
23 Mei 2022 120.78 13.48 12.57% 107.29 120.98 103.09
16 Mei 2022 107.13 0.89 0.83% 106.24 108.52 100.7
9 Mei 2022 107.2 8.71 8.84% 98.49 108.21 92.92
2 Mei 2022 101 -0.96 -0.94% 101.95 111.63 99.18
25 Apr 2022 101.09 -7.07 -6.54% 108.16 112.51 100.97
18 Apr 2022 110.15 -2.16 -1.93% 112.31 126.32 110.15
11 Apr 2022 112.39 0.25 0.22% 112.14 117.66 110.95
4 Apr 2022 114.42 -14.31 -11.12% 128.73 132.61 112.25
28 Mar 2022 127.62 4.32 3.5% 123.3 132.54 121.94
21 Mar 2022 123.75 0.9 0.74% 122.84 127.17 120.36
14 Mar 2022 122.58 7.57 6.59% 115 123.82 108.25
7 Mar 2022 115.93 -3.67 -3.07% 119.6 119.87 106.37
28 Feb 2022 121.14 -6.04 -4.75% 127.17 131.03 118.8
21 Feb 2022 128.37 5.46 4.44% 122.91 129.25 113.06
14 Feb 2022 123.81 0.12 0.1% 123.68 127.53 119.86
7 Feb 2022 123.66 -7.85 -5.97% 131.51 138.26 122.45
31 Jan 2022 132.25 5.92 4.68% 126.33 138.83 125.34
24 Jan 2022 123.82 20.64 20.01% 103.17 124.2 101.44
17 Jan 2022 109.74 -3.33 -2.94% 113.06 115.48 109.34
10 Jan 2022 116.15 2.2 1.93% 113.95 124.22 111.59
3 Jan 2022 116.65 -13.13 -10.12% 129.77 129.78 115.31
27 Des 2021 129.33 -5.35 -3.98% 134.68 136.38 127.62
20 Des 2021 134.85 16.76 14.2% 118.08 135.43 117.37
13 Des 2021 123.22 -10.6 -7.93% 133.82 135.09 119.33
6 Des 2021 133.62 -1.41 -1.05% 135.03 141.39 130.08
29 Nov 2021 134.81 -12.51 -8.5% 147.32 149.47 132.95
22 Nov 2021 143.34 -4.16 -2.83% 147.5 149.58 142.65
15 Nov 2021 146.25 3 2.1% 143.24 149.24 141.51
8 Nov 2021 142.91 0.09 0.06% 142.82 146.78 138.4
1 Nov 2021 142.53 3.25 2.33% 139.28 145.5 134.82
25 Okt 2021 138.37 -0.66 -0.47% 139.02 143 135.65
18 Okt 2021 137.27 13.61 11% 123.66 137.82 122.37
11 Okt 2021 123.03 7.09 6.12% 115.93 126.1 114.35
4 Okt 2021 116.37 4.29 3.82% 112.08 117.28 108.8
27 Sep 2021 115.55 -8.83 -7.1% 124.38 124.63 113.57
20 Sep 2021 125.07 -1.73 -1.36% 126.79 129.63 121.39
13 Sep 2021 133.6 3.4 2.61% 130.2 136.85 126.99
6 Sep 2021 128.77 0.18 0.13% 128.59 130.84 125.86
30 Agu 2021 128.99 4.53 3.63% 124.46 130.74 122.71
23 Agu 2021 124.23 10.18 8.93% 114.04 124.67 113.91
16 Agu 2021 113.29 -1.16 -1.02% 114.45 115.17 109.18
9 Agu 2021 114.75 0.04 0.03% 114.71 115.11 113.01
2 Agu 2021 114.25 -1.74 -1.51% 115.99 117.48 113.21
26 Jul 2021 115.06 3.67 3.29% 111.39 117.13 111.39
19 Jul 2021 111.25 10.93 10.89% 100.32 113.13 99.17
12 Jul 2021 102.14 2.04 2.03% 100.1 103.23 98.5
5 Jul 2021 99.72 2.21 2.27% 97.5 99.73 96.43
28 Jun 2021 97.57 -1.05 -1.06% 98.61 100.16 96.59
21 Jun 2021 98.41 1.07 1.1% 97.33 100.74 96.46
14 Jun 2021 96.24 0.72 0.76% 95.51 99.57 95.3
7 Jun 2021 95.34 1.13 1.19% 94.21 95.42 93.47
31 Mei 2021 93.19 -0.63 -0.68% 93.82 94.09 91.33
24 Mei 2021 92.65 1.54 1.69% 91.11 92.98 89.68
17 Mei 2021 90.76 3.6 4.13% 87.16 91.66 85.64
10 Mei 2021 87.44 -3.21 -3.54% 90.64 91.25 83.73
3 Mei 2021 90.03 1.71 1.93% 88.32 90.57 87.16
26 Apr 2021 88.47 0.87 1% 87.59 90.42 86.46

Berita Terkini

HSBC news reports on cost-cutting measures affecting investment banking jobs.
Vanessa L 2025 Feb 19, 09:00

HSBC News: Bonus Pool Flat in 2024 Amid Cost Cuts, Headcount Falls

Stocks Shares
Can Trump impose tariffs by executive order? 25% tariffs impact global trade.
Vanessa L 2025 Feb 19, 06:50

Trump Announces 25% Tariffs on Automobiles, Pharmaceuticals, and Semiconductors

Stocks Shares
Tommy Yap 2025 Feb 18, 16:00

Morning Note: Japan GDP Surges, Ethereum Plans Scalability, and GameStop Eyes Bitcoin

Morning Note Japan Cryptocurrencies Forex
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBA Cuts Rates, Canada’s Inflation Rises & BoE Stays Cautious

Morning Note RBA CPI BoE
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBNZ Slashes Rates, UK Inflation Shifts, and US Housing Growth Cools

Morning Note RBA USD
Space.Xia 2025 Feb 18, 10:00

AI Transforms China Stocks: Goldman Sachs on DeepSeek-R1 Impact

Space.Xia 2025 Feb 18, 09:25

Bitcoin's Price Today: Sustained Decline on Third Consecutive Day to $95.4k Amidst Looming US Tariff Risks

Trump bitcoin​ airdrop rewards supporters with free tokens.
Vanessa L 2025 Feb 18, 09:00

Trump Bitcoin Airdrop: Claim Your Free Tokens

Cryptocurrencies

Info

Spread

1.03

Spread (%)

0.6193 %

Leverage

1:5

Bunga Overnight Beli

-0.0597 %

Bunga Overnight Jual

-0.0292 %

Mata Uang

USD

Jam Trading

Pasar tutup

Kamis

14:31 - 20:59

Senin

14:31-20:59

Selasa

14:31-20:59

Rabu

14:31-20:59

Jumat

14:31-20:59

Analisis dan Statistik

Buka

165.26

Sebelumnya Tutup

166.03

52 Minggu Tigg/Rdh

115.33 - 199.85

Kapitalisasi Pasar

203617894400

Saham yang Beredar

731926016

Tanggal Penghasilan (Berikutnya)

0000-00-00

Hasil Div

2025-02-18

Tanggal Non-Dividen

2025-02-10

Proyeksi tingkat dividen tahunan

3.95

Proyeksi hasil dividen tahunan

0.0237

EPS

3.62

Pelajari lebih lanjut tentang instrumen ini

Blackstone Blackstone Group Inc
Blackstone Inc. is an alternative asset management firm specializing in private equity, real estate, hedge fund solutions, credit, secondary funds of funds, public debt and equity and multi-asset class strategies. The firm typically invests in early-stage, seed, middle market, mature, late venture and later stage companies. It also provide capital markets services. The real estate segment specializes in opportunistic, core+ investments as well as debt investment opportunities collateralized by commercial real estate, and stabilized income-oriented commercial real estate across North America, Europe and Asia. The firm's corporate private equity business pursues transactions throughout the world across a variety of transaction types, including large buyouts, recapitalization, special situations, distressed mortgage loans, mid-cap buyouts, buy and build platforms, which involves multiple acquisitions behind a single management team and platform, and growth equity/development projects involving significant majority stakes in portfolio companies and minority investments in operating companies, shipping, real estate, corporate or consumer loans, and alternative energy greenfield development projects in energy and power, property, dislocated markets, shipping opportunities, financial institution breakups, re-insurance, and improving freight mobility, financial services, healthcare, life sciences, infrastructure, enterprise tech and consumer, as well as consumer technologies. The firm considers investment in Asia and Latin America. It seeks to invest between $0.25 million and $900 million per transaction. It invests in companies with enterprise value between $500 million and $5000 million. It has a three year investment period. The firm prefers to take majority and minority stakes. Its hedge fund business manages a broad range of commingled and customized fund solutions and its credit business focuses on loans, and securities of non-investment grade companies spread across the capital structure including senior debt, sub

Instrumen Terkait

Aset
Jual
Beli
Ubah (%)

Tesla

359.16

361.43

1.86%

Amazon.com

226.01

227.39

0.13%

Alphabet (Google)

186.54

187.69

0.72%

Deutsche Bank

19.47

19.60

-2.06%

view_all_instruments
Trustpilot
Live Chat