Italia markets closed

PT. Bank Pembangunan Daerah Banten, Tbk (BEKS.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
23,000,00 (0,00%)
Alla chiusura: 04:14PM WIB
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202423,0023,0022,0023,0023,006.576.500
27 giu 202423,0023,0023,0023,0023,007.184.400
26 giu 202422,0023,0022,0023,0023,004.613.600
25 giu 202423,0023,0022,0023,0023,008.635.200
24 giu 202423,0023,0023,0023,0023,005.958.500
21 giu 202424,0024,0023,0023,0023,0037.349.300
20 giu 202422,0022,0022,0022,0022,0029.790.400
19 giu 202420,0020,0020,0020,0020,0092.117.100
14 giu 202420,0020,0019,0019,0019,0033.169.800
13 giu 202421,0021,0021,0021,0021,0015.618.200
12 giu 202422,0022,0022,0022,0022,0010.940.600
11 giu 202422,0022,0022,0022,0022,0024.318.600
10 giu 202423,0023,0022,0022,0022,007.847.500
07 giu 202424,0024,0024,0024,0024,008.702.400
06 giu 202425,0025,0024,0024,0024,0013.458.400
05 giu 202422,0025,0022,0025,0025,0064.097.600
04 giu 202423,0023,0023,0023,0023,007.116.000
03 giu 202424,0024,0023,0023,0023,0019.062.600
31 mag 202424,0024,0024,0024,0024,0012.463.400
30 mag 202422,0024,0022,0024,0024,0031.434.300
29 mag 202423,0023,0022,0022,0022,0019.959.400
28 mag 202424,0024,0023,0023,0023,0020.068.500
27 mag 202424,0024,0024,0024,0024,0027.380.800
22 mag 202424,0024,0024,0024,0024,0011.715.700
21 mag 202425,0025,0025,0025,0025,0010.991.300
20 mag 202425,0025,0024,0024,0024,009.639.600
17 mag 202425,0025,0025,0025,0025,0022.411.200
16 mag 202425,0025,0025,0025,0025,0027.935.900
15 mag 202425,0025,0025,0025,0025,0032.035.700
14 mag 202426,0026,0025,0025,0025,0015.699.000
13 mag 202428,0028,0027,0027,0027,0016.622.200
08 mag 202429,0030,0029,0029,0029,0023.734.200
07 mag 202430,0030,0030,0030,0030,0022.882.800
06 mag 202431,0031,0031,0031,0031,0037.846.100
03 mag 202433,0033,0032,0032,0032,0022.498.400
02 mag 202434,0034,0033,0033,0033,0046.718.700
30 apr 202434,0034,0033,0033,0033,0045.007.000
29 apr 202438,0038,0035,0035,0035,0075.685.500
26 apr 202435,0038,0035,0038,0038,00213.863.900
25 apr 202436,0036,0036,0036,0036,0036.737.800
24 apr 202433,0033,0033,0033,0033,0040.184.700
23 apr 202430,0030,0030,0030,0030,0035.325.700
22 apr 202428,0028,0028,0028,0028,0033.821.900
19 apr 202424,0026,0024,0026,0026,0085.697.600
18 apr 202422,0024,0022,0024,0024,00399.256.200
17 apr 202420,0022,0020,0022,0022,00306.069.200
16 apr 202420,0020,0020,0020,0020,0056.663.800
05 apr 202422,0022,0022,0022,0022,0047.733.700
04 apr 202424,0024,0024,0024,0024,008.947.700
03 apr 202426,0026,0026,0026,0026,0011.732.500
02 apr 202428,0028,0028,0028,0028,0020.907.200
01 apr 202431,0031,0031,0031,0031,008.381.200
28 mar 202434,0034,0034,0034,0034,005.335.500
27 mar 202437,0037,0037,0037,0037,002.082.200
26 mar 202441,0041,0041,0041,0041,001.355.200
25 mar 202445,0045,0045,0045,0045,0031.555.700
22 mar 202450,0050,0050,0050,0050,00437.000
21 mar 202450,0050,0050,0050,0050,00159.000
20 mar 202450,0050,0050,0050,0050,00356.400
19 mar 202450,0050,0050,0050,0050,00262.300
18 mar 202450,0050,0050,0050,0050,00139.700
15 mar 202450,0050,0050,0050,0050,0034.800
14 mar 202450,0050,0050,0050,0050,00182.100
13 mar 202450,0050,0050,0050,0050,00483.200
08 mar 202450,0050,0050,0050,0050,00789.200
07 mar 202450,0050,0050,0050,0050,001.154.300
06 mar 202450,0050,0050,0050,0050,00272.800
05 mar 202450,0050,0050,0050,0050,00324.300
04 mar 202450,0050,0050,0050,0050,0082.400
01 mar 202450,0050,0050,0050,0050,00185.400
29 feb 202450,0050,0050,0050,0050,001.415.800
28 feb 202450,0050,0050,0050,0050,00459.200
27 feb 202450,0050,0050,0050,0050,001.986.400
26 feb 202450,0050,0050,0050,0050,002.577.100
23 feb 202450,0050,0050,0050,0050,001.187.300
22 feb 202450,0050,0050,0050,0050,001.130.300
21 feb 202450,0050,0050,0050,0050,0010.829.500
20 feb 202450,0050,0050,0050,0050,0088.200
19 feb 202450,0050,0050,0050,0050,0077.600
16 feb 202450,0050,0050,0050,0050,0022.100
15 feb 202450,0050,0050,0050,0050,00179.900
13 feb 202450,0050,0050,0050,0050,0012.000
12 feb 202450,0050,0050,0050,0050,0014.300
07 feb 202450,0050,0050,0050,0050,0021.200
06 feb 202450,0050,0050,0050,0050,00224.600
05 feb 202450,0050,0050,0050,0050,00215.000
02 feb 202450,0050,0050,0050,0050,0031.500
01 feb 202450,0050,0050,0050,0050,002.784.600
31 gen 202450,0050,0050,0050,0050,00233.700
30 gen 202450,0050,0050,0050,0050,0034.000
29 gen 202450,0050,0050,0050,0050,0043.400
26 gen 202450,0050,0050,0050,0050,00462.500
25 gen 202450,0050,0050,0050,0050,0058.900
24 gen 202450,0050,0050,0050,0050,00256.100
23 gen 202450,0050,0050,0050,0050,00108.000
22 gen 202450,0050,0050,0050,0050,00201.500
19 gen 202450,0050,0050,0050,0050,00135.600
18 gen 202450,0050,0050,0050,0050,0034.800
17 gen 202450,0050,0050,0050,0050,00208.700
16 gen 202450,0050,0050,0050,0050,0028.300
*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...