Italia markets close in 5 hours 28 minutes

PT Dewi Shri Farmindo Tbk. (DEWI.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
66,000,00 (0,00%)
Alla chiusura: 04:00PM WIB
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202465,0066,0064,0066,0066,009.198.700
25 giu 202466,0066,0064,0066,0066,009.131.900
24 giu 202465,0066,0064,0066,0066,0011.615.500
21 giu 202467,0068,0066,0066,0066,0011.314.600
20 giu 202466,0067,0065,0067,0067,008.044.800
19 giu 202467,0068,0065,0066,0066,009.920.900
14 giu 202466,0068,0065,0067,0067,007.319.000
13 giu 202464,0066,0064,0066,0066,009.088.500
12 giu 202466,0067,0064,0066,0066,005.519.200
11 giu 202466,0067,0065,0067,0067,006.216.900
10 giu 202468,0069,0065,0067,0067,0013.113.800
07 giu 202468,0070,0066,0068,0068,0012.485.400
06 giu 202467,0069,0066,0068,0068,009.423.800
05 giu 202467,0069,0066,0068,0068,0015.327.900
04 giu 202466,0068,0065,0067,0067,0019.400.800
03 giu 202466,0067,0064,0066,0066,0014.580.400
31 mag 202465,0068,0065,0066,0066,0016.400.100
30 mag 202462,0066,0061,0065,0065,0021.038.200
29 mag 202466,0067,0062,0062,0062,0011.722.800
28 mag 202467,0067,0065,0067,0067,0011.959.100
27 mag 202471,0072,0067,0067,0067,0015.517.200
22 mag 202468,0081,0068,0071,0071,0069.101.600
21 mag 202466,0068,0065,0068,0068,0021.908.500
20 mag 202466,0067,0064,0067,0067,0022.019.900
17 mag 202466,0067,0065,0067,0067,0014.055.000
16 mag 202467,0067,0065,0067,0067,0018.554.300
15 mag 202467,0068,0065,0067,0067,0016.070.900
14 mag 202467,0070,0066,0067,0067,0022.352.400
13 mag 202467,0068,0066,0068,0068,0010.073.400
08 mag 202468,0069,0065,0067,0067,0020.944.800
07 mag 202468,0070,0066,0068,0068,0024.237.700
06 mag 202467,0068,0065,0068,0068,0016.239.400
03 mag 202467,0070,0066,0068,0068,0015.575.600
02 mag 202467,0068,0066,0068,0068,0012.021.900
30 apr 202467,0068,0065,0067,0067,0031.101.000
29 apr 202465,0068,0063,0067,0067,0013.481.400
26 apr 202469,0070,0065,0065,0065,0021.650.400
25 apr 202468,0070,0066,0069,0069,0016.654.600
24 apr 202467,0069,0066,0069,0069,0017.348.400
23 apr 202467,0068,0065,0068,0068,009.149.300
22 apr 202464,0066,0063,0066,0066,0010.412.800
19 apr 202460,0064,0059,0064,0064,0013.592.200
18 apr 202461,0061,0059,0061,0061,004.612.400
17 apr 202460,0061,0059,0061,0061,004.988.000
16 apr 202463,0063,0060,0061,0061,003.322.900
05 apr 202464,0064,0062,0063,0063,008.038.700
04 apr 202461,0065,0060,0064,0064,0027.398.700
03 apr 202466,0067,0060,0061,0061,0021.502.500
02 apr 202467,0068,0065,0066,0066,0014.140.100
01 apr 202468,0069,0066,0068,0068,0011.468.400
28 mar 202468,0069,0067,0068,0068,0011.090.100
27 mar 202469,0070,0067,0068,0068,0015.641.100
26 mar 202468,0068,0068,0068,0068,00-
25 mar 202468,0068,0068,0068,0068,00-
22 mar 202468,0069,0067,0068,0068,005.903.600
21 mar 202469,0071,0067,0068,0068,0017.349.700
20 mar 202470,0070,0067,0070,0070,0022.766.800
19 mar 202469,0071,0067,0070,0070,0021.076.000
18 mar 202469,0072,0068,0070,0070,0022.966.000
15 mar 202469,0071,0068,0069,0069,0016.737.400
14 mar 202468,0070,0067,0069,0069,0012.431.900
13 mar 202471,0072,0067,0068,0068,0024.877.100
08 mar 202472,0075,0069,0072,0072,0043.228.000
07 mar 202477,0077,0069,0072,0072,0054.172.900
06 mar 202465,0077,0065,0076,0076,00215.075.600
05 mar 202463,0065,0062,0065,0065,0022.393.800
04 mar 202463,0064,0061,0063,0063,0012.156.800
01 mar 202464,0066,0062,0063,0063,0022.609.200
29 feb 202464,0066,0063,0065,0065,0017.010.300
28 feb 202463,0065,0062,0064,0064,0029.322.300
27 feb 202462,0064,0061,0063,0063,0010.075.500
26 feb 202463,0064,0062,0063,0063,009.655.500
23 feb 202462,0064,0061,0063,0063,0019.084.400
22 feb 202461,0063,0060,0062,0062,009.963.600
21 feb 202462,0063,0060,0061,0061,0012.793.300
20 feb 202462,0064,0061,0063,0063,0011.156.200
19 feb 202460,0063,0059,0062,0062,0022.765.600
16 feb 202463,0064,0060,0061,0061,0013.513.300
15 feb 202463,0065,0062,0063,0063,008.891.700
13 feb 202462,0064,0061,0064,0064,0013.679.400
12 feb 202462,0063,0060,0062,0062,0011.303.300
07 feb 202463,0065,0061,0062,0062,0016.031.300
06 feb 202463,0065,0063,0063,0063,0011.183.500
05 feb 202462,0064,0061,0064,0064,009.808.800
02 feb 202461,0062,0060,0062,0062,004.228.200
01 feb 202462,0063,0060,0061,0061,0012.750.000
31 gen 202461,0065,0061,0062,0062,008.603.200
30 gen 202459,0063,0059,0062,0062,0017.359.100
29 gen 202458,0060,0058,0059,0059,002.853.400
26 gen 202458,0060,0058,0060,0060,002.632.000
25 gen 202458,0060,0058,0059,0059,004.459.700
24 gen 202460,0060,0058,0059,0059,004.556.400
23 gen 202459,0060,0058,0060,0060,002.702.100
22 gen 202460,0060,0058,0059,0059,005.958.500
19 gen 202459,0060,0058,0060,0060,003.025.400
18 gen 202459,0060,0058,0059,0059,005.506.800
17 gen 202459,0060,0058,0059,0059,005.001.400
16 gen 202460,0060,0059,0059,0059,001.617.000
15 gen 202460,0060,0060,0060,0060,00-
12 gen 202460,0060,0058,0060,0060,005.131.900
*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...