La bourse est fermée

PT Jasa Berdikari Logistics Tbk (LAJU.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
50,000,00 (0,00 %)
À la clôture : 04:07PM WIB
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202450,0050,0050,0050,0050,00464 500
02 mai 202450,0050,0050,0050,0050,001 277 900
30 avr. 202450,0051,0050,0050,0050,007 248 200
29 avr. 202450,0051,0050,0050,0050,001 657 200
26 avr. 202450,0051,0050,0050,0050,002 722 000
25 avr. 202451,0053,0050,0051,0051,0014 885 100
24 avr. 202450,0054,0050,0051,0051,0015 983 200
23 avr. 202450,0050,0050,0050,0050,00709 300
22 avr. 202450,0050,0050,0050,0050,00397 600
19 avr. 202450,0050,0050,0050,0050,00313 000
18 avr. 202451,0051,0050,0050,0050,00894 000
17 avr. 202451,0051,0050,0050,0050,003 368 300
16 avr. 202450,0051,0050,0050,0050,003 445 300
05 avr. 202451,0051,0050,0050,0050,006 847 400
04 avr. 202450,0051,0050,0051,0051,005 545 000
03 avr. 202450,0051,0050,0050,0050,0011 952 900
02 avr. 202452,0052,0050,0051,0051,004 864 500
01 avr. 202453,0053,0050,0051,0051,007 553 700
28 mars 202454,0055,0052,0053,0053,006 101 600
27 mars 202455,0056,0053,0054,0054,002 730 500
26 mars 202455,0055,0055,0055,0055,00-
25 mars 202455,0055,0055,0055,0055,00-
22 mars 202455,0056,0055,0055,0055,002 231 000
21 mars 202454,0058,0053,0055,0055,009 725 500
20 mars 202454,0055,0053,0053,0053,001 936 800
19 mars 202453,0056,0053,0053,0053,003 282 800
18 mars 202453,0055,0053,0053,0053,005 982 700
15 mars 202454,0054,0052,0053,0053,003 585 300
14 mars 202453,0055,0052,0054,0054,002 047 600
13 mars 202453,0054,0051,0053,0053,002 550 200
08 mars 202453,0054,0052,0053,0053,002 789 400
07 mars 202453,0054,0053,0053,0053,001 278 100
06 mars 202453,0055,0052,0054,0054,003 581 200
05 mars 202453,0055,0052,0053,0053,003 006 800
04 mars 202456,0057,0052,0052,0052,0012 364 500
01 mars 202456,0057,0055,0056,0056,004 171 100
29 févr. 202460,0061,0055,0056,0056,0013 962 900
28 févr. 202455,0061,0055,0059,0059,0027 387 800
27 févr. 202455,0060,0055,0055,0055,0012 454 700
26 févr. 202454,0056,0053,0055,0055,004 621 000
23 févr. 202453,0057,0052,0054,0054,0011 661 300
22 févr. 202452,0053,0051,0053,0053,003 090 700
21 févr. 202453,0054,0051,0052,0052,004 918 800
20 févr. 202453,0054,0052,0053,0053,003 747 700
19 févr. 202455,0055,0051,0054,0054,0013 111 400
16 févr. 202450,0063,0050,0054,0054,0099 596 800
15 févr. 202450,0051,0050,0050,0050,003 627 900
13 févr. 202451,0051,0050,0050,0050,007 033 200
12 févr. 202451,0052,0050,0051,0051,0016 216 400
07 févr. 202450,0052,0050,0051,0051,009 541 300
06 févr. 202452,0052,0050,0051,0051,0014 792 700
05 févr. 202454,0054,0051,0052,0052,007 814 700
02 févr. 202454,0055,0053,0054,0054,001 909 300
01 févr. 202456,0056,0054,0055,0055,001 954 200
31 janv. 202454,0058,0053,0056,0056,007 583 700
30 janv. 202455,0055,0053,0054,0054,003 920 100
29 janv. 202455,0056,0054,0054,0054,003 489 500
26 janv. 202456,0057,0055,0055,0055,003 888 900
25 janv. 202457,0057,0056,0056,0056,001 404 000
24 janv. 202457,0058,0056,0057,0057,003 235 700
23 janv. 202456,0058,0056,0057,0057,002 122 500
22 janv. 202458,0058,0056,0056,0056,002 092 800
19 janv. 202458,0059,0056,0057,0057,003 378 800
18 janv. 202456,0058,0056,0058,0058,005 728 400
17 janv. 202457,0057,0056,0056,0056,001 869 900
16 janv. 202450,0057,0050,0057,0057,007 976 000
15 janv. 202458,0058,0058,0058,0058,00-
12 janv. 202459,0059,0056,0058,0058,008 745 100
11 janv. 202459,0060,0057,0058,0058,009 950 900
10 janv. 202460,0060,0058,0059,0059,004 031 900
09 janv. 202460,0060,0058,0060,0060,005 937 300
08 janv. 202460,0061,0059,0060,0060,005 700 500
05 janv. 202461,0062,0060,0060,0060,006 095 500
04 janv. 202462,0062,0060,0061,0061,005 086 900
03 janv. 202461,0066,0060,0061,0061,0023 665 700
02 janv. 202461,0062,0060,0061,0061,004 710 100
29 déc. 202361,0063,0060,0061,0061,006 118 800
28 déc. 202362,0063,0060,0060,0060,006 854 600
27 déc. 202360,0065,0060,0062,0062,0019 524 100
22 déc. 202361,0063,0059,0060,0060,0011 161 100
21 déc. 202357,0068,0056,0061,0061,0073 944 000
20 déc. 202357,0058,0056,0057,0057,005 750 400
19 déc. 202357,0058,0056,0057,0057,006 521 000
18 déc. 202357,0058,0055,0057,0057,009 567 700
15 déc. 202359,0059,0056,0057,0057,0017 920 600
14 déc. 202360,0060,0058,0059,0059,004 648 200
13 déc. 202361,0062,0058,0059,0059,006 860 900
12 déc. 202360,0061,0059,0061,0061,004 097 700
11 déc. 202362,0064,0059,0059,0059,0010 853 700
08 déc. 202362,0062,0060,0061,0061,007 575 000
07 déc. 202364,0065,0060,0061,0061,0018 050 400
06 déc. 202365,0065,0063,0063,0063,008 009 400
05 déc. 202365,0066,0063,0065,0065,006 358 900
04 déc. 202368,0068,0063,0065,0065,0011 951 000
01 déc. 202367,0071,0065,0067,0067,0037 539 200
30 nov. 202364,0069,0063,0066,0066,0030 825 000
29 nov. 202363,0065,0063,0063,0063,005 941 900
28 nov. 202365,0065,0063,0064,0064,004 578 100
27 nov. 202363,0065,0062,0064,0064,009 151 500
24 nov. 202363,0064,0061,0063,0063,006 166 200
*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...