ELIT.JK - PT Data Sinergitama Jaya Tbk

Jakarta - Jakarta Prix différé. Devise en IDR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2023222,00222,00222,00222,00222,002 001 500
30 mai 2023238,00238,00238,00238,00238,002 502 900
29 mai 2023270,00276,00254,00254,00254,0020 088 000
26 mai 2023284,00292,00268,00272,00272,0048 384 000
25 mai 2023284,00284,00268,00284,00284,00101 470 500
24 mai 2023272,00274,00266,00272,00272,0015 698 400
23 mai 2023272,00280,00262,00272,00272,0073 073 000
22 mai 2023258,00274,00258,00272,00272,00151 035 300
19 mai 2023252,00262,00246,00260,00260,00151 502 600
17 mai 2023240,00250,00238,00250,00250,00143 195 200
16 mai 2023250,00250,00236,00240,00240,0040 618 100
15 mai 2023228,00252,00224,00250,00250,00130 546 500
12 mai 2023224,00228,00214,00228,00228,0050 433 600
11 mai 2023244,00246,00228,00228,00228,0040 088 800
10 mai 2023262,00264,00244,00244,00244,0040 672 900
09 mai 2023244,00266,00230,00262,00262,0099 917 600
08 mai 2023252,00262,00244,00244,00244,0029 573 100
05 mai 2023262,00282,00262,00262,00262,00106 278 700
04 mai 2023280,00294,00280,00280,00280,0011 086 900
03 mai 2023322,00330,00300,00300,00300,0034 823 300
02 mai 2023312,00328,00310,00322,00322,0050 060 300
28 avr. 2023314,00322,00304,00312,00312,0029 015 600
27 avr. 2023304,00324,00294,00316,00316,0084 024 700
26 avr. 2023260,00304,00260,00304,00304,00117 038 000
18 avr. 2023264,00264,00252,00258,00258,0017 964 100
17 avr. 2023246,00268,00242,00260,00260,0080 536 100
14 avr. 2023248,00256,00240,00244,00244,0021 993 800
13 avr. 2023242,00254,00240,00248,00248,0026 707 900
12 avr. 2023238,00246,00238,00240,00240,0019 591 800
11 avr. 2023250,00260,00236,00238,00238,0083 616 900
10 avr. 2023216,00250,00216,00250,00250,00215 835 200
06 avr. 2023212,00220,00212,00216,00216,0026 418 400
05 avr. 2023214,00222,00212,00212,00212,0032 326 200
04 avr. 2023208,00224,00208,00214,00214,0049 377 000
03 avr. 2023212,00220,00208,00212,00212,0038 952 800
31 mars 2023208,00212,00202,00208,00208,0025 749 000
30 mars 2023210,00216,00202,00208,00208,0043 425 800
29 mars 2023204,00232,00202,00208,00208,00218 742 600
28 mars 2023208,00214,00200,00204,00204,0056 157 800
27 mars 2023214,00224,00202,00204,00204,00169 222 200
24 mars 2023182,00224,00181,00216,00216,00324 223 400
21 mars 2023185,00186,00177,00180,00180,0043 894 600
20 mars 2023175,00184,00174,00181,00181,0065 837 900
17 mars 2023176,00181,00172,00174,00174,0045 108 800
16 mars 2023179,00199,00175,00175,00175,00228 109 000
15 mars 2023174,00179,00174,00178,00178,0035 626 600
14 mars 2023179,00184,00170,00174,00174,0062 245 500
13 mars 2023171,00180,00168,00179,00179,0068 789 700
10 mars 2023171,00172,00168,00170,00170,0022 256 900
09 mars 2023164,00171,00164,00171,00171,0048 179 300
08 mars 2023170,00170,00161,00164,00164,0034 235 600
07 mars 2023176,00177,00168,00170,00170,0040 424 900
06 mars 2023170,00175,00170,00175,00175,0048 297 700
03 mars 2023171,00175,00166,00170,00170,0026 029 900
02 mars 2023178,00182,00169,00171,00171,0045 988 200
01 mars 2023188,00190,00177,00178,00178,0056 611 400
28 févr. 2023184,00191,00181,00187,00187,00102 198 800
27 févr. 2023172,00183,00172,00183,00183,0060 741 400
24 févr. 2023176,00184,00172,00172,00172,00105 688 000
23 févr. 2023167,00178,00166,00178,00178,0072 545 400
22 févr. 2023173,00180,00164,00166,00166,00130 980 600
21 févr. 2023164,00174,00161,00173,00173,0082 577 800
20 févr. 2023151,00163,00147,00163,00163,0043 096 000
17 févr. 2023163,00165,00150,00150,00150,0035 792 100
16 févr. 2023163,00169,00161,00161,00161,0048 393 900
15 févr. 2023155,00167,00152,00163,00163,0073 043 200
14 févr. 2023176,00179,00163,00163,00163,0075 313 800
13 févr. 2023164,00182,00162,00175,00175,00272 198 100
10 févr. 2023159,00166,00156,00163,00163,0094 423 900
09 févr. 2023159,00168,00155,00157,00157,00141 159 800
08 févr. 2023145,00160,00144,00159,00159,00121 900 900
07 févr. 2023147,00148,00142,00145,00145,0030 626 700
06 févr. 2023137,00145,00136,00145,00145,0050 343 000
03 févr. 2023138,00141,00135,00136,00136,0022 202 900
02 févr. 2023139,00141,00135,00136,00136,0028 250 000
01 févr. 2023141,00148,00136,00138,00138,00105 112 600
31 janv. 2023133,00145,00133,00140,00140,0085 948 200
30 janv. 2023137,00138,00129,00132,00132,0038 929 700
27 janv. 2023138,00146,00136,00137,00137,0092 414 800
26 janv. 2023126,00141,00125,00137,00137,00159 696 200
25 janv. 2023130,00131,00125,00126,00126,0023 961 100
24 janv. 2023125,00134,00125,00129,00129,0081 217 200
20 janv. 2023130,00134,00125,00125,00125,0046 004 500
19 janv. 2023136,00139,00127,00130,00130,0085 242 500
18 janv. 2023138,00147,00133,00136,00136,00152 878 600
17 janv. 2023150,00150,00137,00137,00137,00126 000 300
16 janv. 2023167,00167,00147,00147,00147,00172 078 000
13 janv. 2023171,00174,00158,00158,00158,00168 099 000
12 janv. 2023167,00179,00167,00169,00169,00286 824 200
11 janv. 2023163,00184,00161,00167,00167,00541 054 000
10 janv. 2023160,00197,00141,00169,00169,001 673 727 900
09 janv. 2023112,00151,00112,00151,00151,00706 325 600
06 janv. 2023140,00162,00112,00112,00112,00763 718 700
*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.