La bourse est fermée

PT Data Sinergitama Jaya Tbk (ELIT.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
89,00-2,00 (-2,20 %)
À la clôture : 04:13PM WIB
Durée:
02 mars 2023 - 02 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
23 nov. 202393,0096,0093,0094,0094,004 831 600
22 nov. 202397,0097,0092,0093,0093,0013 992 000
21 nov. 202397,0097,0095,0096,0096,004 066 900
20 nov. 202398,0098,0096,0097,0097,003 768 800
17 nov. 202399,00100,0098,0098,0098,004 632 500
16 nov. 202399,00100,0098,0099,0099,001 527 400
15 nov. 2023102,00102,0098,00100,00100,002 868 900
14 nov. 202398,00106,0097,00101,00101,0018 711 100
13 nov. 202398,0099,0095,0098,0098,003 562 400
10 nov. 202398,0099,0097,0098,0098,002 093 600
09 nov. 202399,00100,0098,0098,0098,002 899 000
08 nov. 2023100,00100,0098,0099,0099,003 858 500
07 nov. 2023100,00101,0098,00100,00100,006 423 300
06 nov. 202399,00101,0099,00100,00100,004 989 800
03 nov. 202399,00102,0098,0099,0099,002 844 100
02 nov. 202399,00101,0098,00100,00100,002 800 600
01 nov. 202399,00102,0098,0099,0099,007 203 400
31 oct. 202399,00101,0096,0098,0098,009 828 100
30 oct. 2023105,00106,0099,0099,0099,0012 581 300
27 oct. 2023110,00111,00102,00104,00104,0021 722 800
26 oct. 2023101,00113,0099,00109,00109,0068 910 000
25 oct. 2023100,00102,0098,0099,0099,007 708 400
24 oct. 2023100,00101,0098,00100,00100,008 284 900
23 oct. 2023100,00101,0097,00100,00100,005 157 000
20 oct. 2023100,00102,0098,00100,00100,004 944 600
19 oct. 2023105,00107,0099,0099,0099,009 553 100
18 oct. 202398,00107,0098,00105,00105,0017 643 100
17 oct. 2023101,00104,0097,0099,0099,006 420 000
16 oct. 2023108,00111,0096,00101,00101,0017 972 000
13 oct. 2023108,00116,00108,00108,00108,0021 096 700
12 oct. 2023115,00120,00109,00111,00111,0030 371 700
11 oct. 2023103,00120,00103,00117,00117,0095 713 600
10 oct. 202396,00112,0095,00104,00104,0063 662 200
09 oct. 202396,0098,0094,0096,0096,003 894 900
06 oct. 202397,0099,0096,0096,0096,003 004 100
*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...