YELO.JK - PT Yelooo Integra Datanet Tbk

Jakarta - Jakarta Prix différé. Devise en IDR
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202353,0054,0052,0053,0053,005 616 700
30 mai 202352,0054,0052,0053,0053,0028 468 300
29 mai 202353,0055,0052,0052,0052,0012 658 400
26 mai 202354,0054,0053,0053,0053,003 141 500
25 mai 202353,0054,0053,0053,0053,004 863 300
24 mai 202351,0056,0051,0053,0053,00138 353 200
23 mai 202353,0053,0051,0052,0052,0081 295 400
22 mai 202352,0053,0051,0053,0053,002 219 000
19 mai 202353,0053,0051,0052,0052,004 951 500
17 mai 202353,0054,0052,0052,0052,005 334 500
16 mai 202353,0054,0053,0053,0053,002 625 100
15 mai 202353,0055,0052,0053,0053,009 843 000
12 mai 202352,0055,0051,0053,0053,0032 048 400
11 mai 202352,0053,0051,0051,0051,002 100 300
10 mai 202352,0053,0051,0052,0052,003 312 700
09 mai 202353,0054,0052,0052,0052,004 380 900
08 mai 202352,0054,0052,0052,0052,008 261 700
05 mai 202352,0054,0051,0052,0052,0015 820 300
04 mai 202352,0052,0051,0051,0051,002 296 900
03 mai 202352,0052,0051,0051,0051,005 285 100
02 mai 202351,0052,0051,0052,0052,003 811 800
28 avr. 202352,0053,0051,0051,0051,002 753 000
27 avr. 202351,0053,0051,0052,0052,0018 664 700
26 avr. 202351,0052,0051,0051,0051,003 963 500
18 avr. 202352,0052,0051,0051,0051,002 718 900
17 avr. 202352,0053,0051,0051,0051,002 723 500
14 avr. 202352,0055,0051,0052,0052,0034 342 700
13 avr. 202352,0052,0051,0051,0051,003 525 900
12 avr. 202351,0052,0051,0052,0052,002 857 300
11 avr. 202353,0053,0051,0051,0051,007 420 900
10 avr. 202354,0054,0052,0052,0052,008 118 900
06 avr. 202353,0057,0052,0053,0053,0039 768 100
05 avr. 202354,0054,0053,0053,0053,004 616 000
04 avr. 202354,0055,0053,0054,0054,006 935 700
03 avr. 202353,0057,0052,0053,0053,0037 715 500
31 mars 202353,0054,0052,0053,0053,005 924 800
30 mars 202353,0058,0052,0053,0053,0036 451 000
29 mars 202352,0054,0052,0052,0052,008 027 400
28 mars 202353,0053,0051,0052,0052,0014 881 000
27 mars 202354,0055,0052,0053,0053,0025 078 200
24 mars 202357,0057,0054,0055,0055,006 643 500
21 mars 202356,0058,0056,0056,0056,003 343 900
20 mars 202356,0058,0054,0057,0057,0014 702 000
17 mars 202351,0057,0051,0056,0056,0016 262 100
16 mars 202353,0053,0050,0051,0051,0014 121 500
15 mars 202354,0055,0053,0053,0053,005 011 800
14 mars 202352,0057,0052,0054,0054,0021 101 900
13 mars 202354,0055,0052,0052,0052,007 709 500
10 mars 202355,0056,0054,0054,0054,0011 556 300
09 mars 202357,0058,0054,0055,0055,0018 390 200
08 mars 202358,0058,0057,0057,0057,005 371 500
07 mars 202358,0058,0057,0057,0057,005 890 100
06 mars 202358,0059,0057,0057,0057,007 980 000
03 mars 202358,0062,0057,0058,0058,0040 287 000
02 mars 202358,0059,0057,0058,0058,0014 316 200
01 mars 202357,0060,0056,0057,0057,0018 321 900
28 févr. 202358,0059,0057,0058,0058,004 407 400
27 févr. 202359,0060,0058,0058,0058,004 996 200
24 févr. 202358,0060,0057,0059,0059,009 033 800
23 févr. 202358,0059,0057,0057,0057,006 974 900
22 févr. 202359,0061,0058,0058,0058,0011 971 600
21 févr. 202359,0060,0058,0059,0059,0011 185 800
20 févr. 202362,0063,0058,0059,0059,0027 745 300
17 févr. 202364,0065,0062,0062,0062,0011 126 700
16 févr. 202365,0067,0063,0064,0064,0010 411 100
15 févr. 202364,0068,0063,0064,0064,0029 519 500
14 févr. 202364,0065,0062,0064,0064,009 604 800
13 févr. 202366,0066,0063,0063,0063,0014 190 100
10 févr. 202370,0070,0065,0066,0066,009 849 100
09 févr. 202364,0069,0062,0068,0068,0025 620 500
08 févr. 202368,0069,0064,0064,0064,0021 046 600
07 févr. 202369,0070,0067,0068,0068,0010 506 000
06 févr. 202371,0073,0068,0068,0068,0022 502 500
03 févr. 202367,0074,0065,0071,0071,0092 579 300
02 févr. 202361,0066,0061,0066,0066,0035 369 400
01 févr. 202361,0062,0060,0061,0061,008 715 700
31 janv. 202359,0062,0059,0061,0061,0015 378 700
30 janv. 202360,0061,0059,0059,0059,008 347 000
27 janv. 202357,0060,0057,0059,0059,0012 927 200
26 janv. 202359,0059,0057,0058,0058,008 051 500
25 janv. 202358,0060,0058,0058,0058,008 822 800
24 janv. 202358,0060,0058,0059,0059,006 934 500
20 janv. 202361,0063,0058,0058,0058,0027 765 300
19 janv. 202360,0062,0058,0060,0060,0060 658 000
18 janv. 202360,0061,0059,0060,0060,007 661 300
17 janv. 202361,0061,0058,0059,0059,0012 518 700
16 janv. 202359,0062,0059,0060,0060,0017 048 400
13 janv. 202358,0062,0057,0059,0059,0061 438 100
12 janv. 202361,0061,0058,0058,0058,0013 311 700
11 janv. 202360,0064,0059,0060,0060,00111 787 900
10 janv. 202361,0062,0057,0060,0060,0017 379 800
09 janv. 202357,0063,0057,0061,0061,00159 887 700
06 janv. 202355,0059,0055,0056,0056,0048 032 700
05 janv. 202356,0057,0055,0055,0055,0012 213 500
04 janv. 202356,0060,0054,0056,0056,0037 152 100
03 janv. 202352,0056,0051,0056,0056,0037 060 100
02 janv. 202357,0057,0054,0054,0054,0042 914 400
30 déc. 202263,0063,0057,0057,0057,00116 366 900
29 déc. 202266,0071,0061,0061,0061,00349 367 600
28 déc. 202267,0068,0065,0065,0065,006 976 200
*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...