Italia markets close in 42 minutes

PT Mitra Tirta Buwana Tbk (SOUL.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
17,000,00 (0,00%)
Alla chiusura: 04:00PM WIB
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202417,0017,0016,0017,0017,001.167.700
07 mag 202418,0018,0017,0017,0017,001.976.500
06 mag 202419,0019,0018,0018,0018,002.163.000
03 mag 202420,0020,0018,0019,0019,004.408.000
02 mag 202420,0020,0019,0020,0020,00113.500
30 apr 202420,0020,0019,0019,0019,001.243.900
29 apr 202420,0020,0019,0020,0020,00430.000
26 apr 202419,0020,0019,0020,0020,00488.700
25 apr 202420,0020,0019,0019,0019,00295.200
24 apr 202420,0021,0019,0020,0020,00745.900
23 apr 202421,0021,0019,0020,0020,00896.300
22 apr 202419,0022,0019,0021,0021,00187.600
19 apr 202419,0021,0019,0021,0021,001.464.300
18 apr 202421,0022,0020,0020,0020,0010.619.400
17 apr 202419,0022,0019,0021,0021,0012.378.000
16 apr 202420,0020,0018,0020,0020,001.538.900
05 apr 202420,0022,0019,0019,0019,002.222.700
04 apr 202420,0021,0020,0021,0021,00103.300
03 apr 202421,0021,0020,0021,0021,001.513.000
02 apr 202422,0022,0020,0021,0021,002.153.900
01 apr 202422,0023,0021,0022,0022,0013.334.000
28 mar 202420,0022,0019,0022,0022,0020.536.900
27 mar 202419,0020,0019,0020,0020,001.344.100
26 mar 202421,0021,0021,0021,0021,00-
25 mar 202421,0021,0021,0021,0021,00-
22 mar 202422,0022,0020,0021,0021,002.181.100
21 mar 202422,0022,0021,0022,0022,001.115.500
20 mar 202422,0022,0021,0021,0021,009.301.500
19 mar 202421,0023,0021,0022,0022,0019.812.600
18 mar 202421,0023,0021,0023,0023,0018.670.300
15 mar 202424,0024,0021,0022,0022,00460.500
14 mar 202425,0025,0023,0023,0023,00317.200
13 mar 202424,0026,0023,0025,0025,001.099.300
08 mar 202424,0026,0023,0025,0025,0022.332.700
07 mar 202422,0025,0021,0024,0024,001.412.800
06 mar 202423,0024,0023,0023,0023,001.029.200
05 mar 202427,0027,0025,0025,0025,001.105.700
04 mar 202429,0029,0027,0027,0027,0015.225.700
01 mar 202429,0029,0027,0029,0029,0019.308.600
29 feb 202430,0030,0028,0029,0029,0019.556.600
28 feb 202430,0030,0028,0030,0030,0015.092.200
27 feb 202430,0031,0028,0030,0030,0033.889.600
26 feb 202431,0032,0030,0030,0030,0021.583.700
23 feb 202431,0033,0030,0032,0032,0016.976.500
22 feb 202431,0032,0031,0032,0032,0011.214.900
21 feb 202432,0033,0031,0032,0032,0012.882.500
20 feb 202431,0032,0030,0032,0032,009.823.300
19 feb 202432,0032,0030,0032,0032,0011.742.500
16 feb 202432,0034,0031,0032,0032,0021.408.100
15 feb 202432,0033,0031,0032,0032,006.778.200
13 feb 202434,0034,0032,0033,0033,0022.944.500
12 feb 202435,0036,0033,0035,0035,0020.865.400
07 feb 202433,0036,0033,0035,0035,0037.463.800
06 feb 202436,0037,0032,0033,0033,0037.743.100
05 feb 202437,0037,0035,0035,0035,0014.396.300
02 feb 202436,0037,0035,0036,0036,0014.076.300
01 feb 202436,0037,0035,0035,0035,0013.072.900
31 gen 202435,0036,0033,0036,0036,0022.439.200
30 gen 202434,0035,0031,0035,0035,0034.318.000
29 gen 202432,0034,0031,0033,0033,0018.142.800
26 gen 202431,0032,0030,0032,0032,005.085.200
25 gen 202430,0032,0030,0031,0031,0010.461.800
24 gen 202430,0032,0029,0030,0030,0018.554.300
23 gen 202430,0032,0028,0030,0030,0029.067.500
22 gen 202431,0031,0028,0030,0030,0029.512.500
19 gen 202430,0031,0029,0031,0031,0020.249.500
18 gen 202427,0029,0027,0029,0029,0020.887.700
17 gen 202426,0027,0024,0027,0027,0013.796.500
16 gen 202423,0025,0023,0025,0025,004.220.500
15 gen 202423,0023,0023,0023,0023,00-
12 gen 202423,0023,0022,0023,0023,002.805.700
11 gen 202422,0023,0022,0023,0023,00495.500
10 gen 202422,0023,0021,0023,0023,001.959.800
09 gen 202421,0023,0021,0022,0022,00927.100
08 gen 202422,0022,0021,0022,0022,003.226.700
05 gen 202422,0022,0021,0022,0022,0099.600
04 gen 202424,0024,0020,0022,0022,0011.913.000
03 gen 202420,0022,0020,0022,0022,00467.900
02 gen 202421,0022,0020,0021,0021,001.549.100
29 dic 202321,0022,0020,0022,0022,004.419.600
28 dic 202319,0021,0019,0020,0020,00232.200
27 dic 202322,0022,0019,0020,0020,001.938.800
22 dic 202318,0020,0018,0020,0020,001.014.400
21 dic 202318,0020,0018,0019,0019,002.236.200
20 dic 202320,0020,0019,0019,0019,002.461.600
19 dic 202319,0020,0019,0020,0020,002.729.200
18 dic 202319,0020,0019,0020,0020,00554.800
15 dic 202321,0021,0019,0020,0020,00834.000
14 dic 202319,0021,0019,0021,0021,00376.000
13 dic 202321,0021,0020,0021,0021,002.615.700
12 dic 202320,0021,0019,0021,0021,002.627.600
11 dic 202321,0021,0020,0020,0020,001.892.700
08 dic 202321,0022,0020,0021,0021,00673.200
07 dic 202321,0022,0020,0021,0021,00118.300
06 dic 202320,0022,0020,0022,0022,00695.700
05 dic 202321,0022,0020,0021,0021,00847.100
04 dic 202320,0022,0020,0021,0021,00883.500
01 dic 202322,0022,0021,0022,0022,001.712.300
30 nov 202321,0022,0020,0022,0022,0011.229.000
29 nov 202320,0022,0020,0020,0020,005.432.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...