La bourse ferme dans 4 h 33 min

PT Data Sinergitama Jaya Tbk (ELIT.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
95,00-1,00 (-1,04 %)
À la clôture : 04:05PM WIB
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202488,0098,0088,0095,0095,002 807 300
02 mai 202491,00102,0091,0096,0096,008 811 500
30 avr. 202482,00103,0082,00100,00100,0029 367 300
29 avr. 202481,0091,0081,0090,0090,003 248 900
26 avr. 202492,0093,0088,0090,0090,001 547 900
25 avr. 202492,0093,0090,0092,0092,00575 000
24 avr. 202486,0094,0086,0092,0092,00804 700
23 avr. 202481,0093,0081,0091,0091,003 519 900
22 avr. 202489,0090,0086,0089,0089,003 309 200
19 avr. 202493,0093,0087,0088,0088,007 515 900
18 avr. 202499,0099,0092,0093,0093,003 148 700
17 avr. 202497,0099,0094,0094,0094,003 131 800
16 avr. 2024100,00103,0095,0098,0098,003 846 800
05 avr. 202498,00103,0098,00100,00100,002 885 600
04 avr. 2024101,00103,0094,0098,0098,008 571 700
03 avr. 2024105,00105,0099,00100,00100,006 366 500
02 avr. 2024103,00108,00100,00102,00102,0011 251 600
01 avr. 2024117,00119,0098,00103,00103,0039 115 600
28 mars 2024108,00126,00108,00117,00117,00115 114 400
27 mars 2024114,00120,00106,00108,00108,005 935 600
26 mars 2024110,00110,00110,00110,00110,00-
25 mars 2024110,00110,00110,00110,00110,00-
22 mars 2024112,00113,00109,00110,00110,005 045 000
21 mars 2024110,00116,00106,00111,00111,0021 638 300
20 mars 2024106,00114,00106,00109,00109,0012 190 500
19 mars 2024102,00108,00102,00106,00106,006 668 600
18 mars 2024104,00106,00100,00101,00101,0013 081 000
15 mars 2024101,00106,00100,00104,00104,0020 785 300
14 mars 202495,00105,0094,00100,00100,0044 949 700
13 mars 202494,0097,0091,0094,0094,005 674 500
08 mars 202490,00101,0090,0093,0093,0018 699 500
07 mars 202486,0091,0086,0090,0090,001 705 700
06 mars 202488,0090,0086,0087,0087,004 970 700
05 mars 202488,0088,0085,0087,0087,007 811 100
04 mars 202488,0090,0086,0088,0088,008 069 400
01 mars 202490,0091,0086,0089,0089,0010 606 700
29 févr. 202490,0095,0089,0091,0091,0017 352 300
28 févr. 202487,0091,0087,0090,0090,001 256 200
27 févr. 202490,0090,0085,0087,0087,003 755 100
26 févr. 202493,0095,0088,0090,0090,002 681 300
23 févr. 202494,0095,0090,0093,0093,003 933 200
22 févr. 202490,0095,0087,0093,0093,0010 257 400
21 févr. 202489,0093,0088,0090,0090,002 174 800
20 févr. 202489,0090,0088,0089,0089,00758 500
19 févr. 202490,0091,0087,0089,0089,001 762 600
16 févr. 202491,0091,0084,0090,0090,003 672 500
15 févr. 202487,0091,0087,0091,0091,004 605 700
13 févr. 202486,0089,0082,0088,0088,003 520 800
12 févr. 202488,0088,0085,0087,0087,00588 000
07 févr. 202483,0091,0083,0088,0088,001 015 000
06 févr. 202483,0091,0083,0089,0089,00580 100
05 févr. 202485,0090,0085,0088,0088,002 763 600
02 févr. 202484,0086,0084,0085,0085,00374 100
01 févr. 202485,0086,0082,0084,0084,001 352 100
31 janv. 202485,0086,0084,0085,0085,00987 400
30 janv. 202489,0090,0082,0085,0085,002 562 300
29 janv. 202491,0092,0089,0089,0089,001 246 400
26 janv. 202490,0092,0088,0091,0091,001 498 300
25 janv. 202491,0094,0089,0090,0090,002 998 600
24 janv. 202486,0092,0086,0090,0090,003 269 800
23 janv. 202489,0089,0086,0086,0086,002 296 000
22 janv. 202489,0098,0088,0089,0089,0017 724 700
19 janv. 202490,0091,0088,0089,0089,001 525 100
18 janv. 202491,0092,0089,0090,0090,00847 200
17 janv. 202487,0091,0087,0091,0091,003 772 700
16 janv. 202488,0089,0085,0088,0088,00952 300
15 janv. 202488,0088,0088,0088,0088,00-
12 janv. 202489,0089,0087,0088,0088,001 145 100
11 janv. 202489,0090,0088,0088,0088,002 067 800
10 janv. 202492,0092,0089,0089,0089,001 730 200
09 janv. 202490,0092,0089,0091,0091,002 696 900
08 janv. 202491,0092,0090,0090,0090,003 434 300
05 janv. 202492,0094,0088,0091,0091,005 292 300
04 janv. 202492,0094,0089,0092,0092,007 060 400
03 janv. 202491,0093,0089,0092,0092,004 187 800
02 janv. 202486,0094,0086,0091,0091,009 447 300
29 déc. 202386,0087,0085,0086,0086,001 738 500
28 déc. 202385,0088,0084,0086,0086,002 953 800
27 déc. 202387,0088,0082,0084,0084,004 553 000
22 déc. 202385,0090,0084,0087,0087,003 473 800
21 déc. 202385,0086,0084,0085,0085,001 328 800
20 déc. 202387,0091,0082,0085,0085,006 982 200
19 déc. 202382,0091,0082,0087,0087,0011 759 100
18 déc. 202383,0084,0082,0082,0082,002 141 300
15 déc. 202381,0083,0081,0083,0083,002 566 200
14 déc. 202380,0083,0080,0081,0081,002 045 200
13 déc. 202380,0082,0080,0082,0082,001 641 100
12 déc. 202376,0084,0076,0080,0080,005 418 700
11 déc. 202386,0090,0083,0084,0084,004 234 600
08 déc. 202380,0091,0080,0088,0088,0012 306 400
07 déc. 202377,0084,0077,0083,0083,006 124 300
06 déc. 202385,0088,0082,0083,0083,007 124 500
05 déc. 202388,0091,0082,0086,0086,006 974 400
04 déc. 202383,0091,0083,0090,0090,006 266 400
01 déc. 202383,0091,0083,0090,0090,002 710 800
30 nov. 202390,0093,0090,0090,0090,003 485 700
29 nov. 202388,0097,0088,0091,0091,0015 638 000
28 nov. 202391,0094,0090,0090,0090,008 034 300
27 nov. 202395,0095,0092,0092,0092,004 115 100
24 nov. 202394,0096,0093,0094,0094,005 540 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...