Italia markets close in 5 hours 35 minutes

PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
284,00+4,00 (+1,43%)
Alla chiusura: 04:14PM WIB
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024282,00284,00278,00284,00284,003.128.400
25 giu 2024282,00284,00280,00280,00280,002.773.200
24 giu 2024280,00282,00274,00282,00282,003.316.600
21 giu 2024280,00282,00274,00280,00280,002.076.500
20 giu 2024280,00280,00274,00280,00280,003.298.300
19 giu 2024280,00282,00278,00280,00280,002.509.100
14 giu 2024284,00284,00278,00282,00282,001.477.100
13 giu 2024282,00286,00280,00286,00286,001.832.400
12 giu 2024286,00286,00280,00284,00284,001.818.700
11 giu 2024286,00288,00284,00288,00288,00815.800
10 giu 2024288,00288,00284,00288,00288,001.729.800
07 giu 2024288,00290,00286,00290,00290,001.590.300
06 giu 2024292,00292,00284,00290,00290,002.736.000
05 giu 2024292,00294,00290,00292,00292,001.285.900
04 giu 2024292,00296,00290,00294,00294,004.260.300
03 giu 2024292,00294,00290,00294,00294,004.933.100
31 mag 2024294,00294,00290,00294,00294,002.220.800
30 mag 2024292,00294,00288,00294,00294,002.763.100
29 mag 2024294,00294,00290,00294,00294,006.094.300
28 mag 2024298,00298,00290,00296,00296,002.178.000
28 mag 20246.3 Dividendo
27 mag 2024302,00302,00296,00300,00293,702.734.100
22 mag 2024302,00304,00300,00302,00295,663.217.900
21 mag 2024300,00306,00298,00304,00297,624.399.000
20 mag 2024304,00306,00294,00300,00293,707.301.700
17 mag 2024306,00308,00304,00306,00299,575.793.900
16 mag 2024308,00310,00306,00306,00299,575.747.600
15 mag 2024306,00308,00302,00308,00301,5311.216.800
14 mag 2024294,00308,00292,00306,00299,575.912.800
13 mag 2024294,00296,00292,00296,00289,787.105.500
08 mag 2024294,00296,00292,00296,00289,7812.217.200
07 mag 2024294,00300,00292,00296,00289,789.219.000
06 mag 2024292,00300,00290,00296,00289,785.564.300
03 mag 2024296,00296,00288,00290,00283,9112.445.400
02 mag 2024298,00298,00288,00296,00289,7811.428.300
30 apr 2024282,00298,00278,00298,00291,7421.214.900
29 apr 2024280,00288,00272,00282,00276,0813.411.800
26 apr 2024268,00280,00266,00278,00272,1610.133.400
25 apr 2024278,00282,00264,00270,00264,335.907.200
24 apr 2024270,00280,00266,00278,00272,1613.721.800
23 apr 2024268,00270,00262,00270,00264,3312.840.200
22 apr 2024268,00272,00264,00268,00262,379.013.700
19 apr 2024268,00268,00260,00268,00262,376.017.000
18 apr 2024268,00272,00264,00268,00262,372.889.200
17 apr 2024260,00272,00256,00268,00262,377.666.000
16 apr 2024284,00284,00264,00264,00258,463.802.200
05 apr 2024276,00284,00272,00284,00278,0415.647.200
04 apr 2024274,00276,00268,00276,00270,209.323.200
03 apr 2024274,00276,00268,00274,00268,2516.064.200
02 apr 2024268,00276,00264,00274,00268,2511.428.800
01 apr 2024292,00292,00256,00268,00262,3714.235.200
28 mar 2024308,00308,00294,00300,00293,7014.354.800
27 mar 2024308,00312,00302,00306,00299,5714.782.900
26 mar 2024294,00294,00294,00294,00287,83-
25 mar 2024294,00294,00294,00294,00287,83-
22 mar 2024300,00300,00292,00294,00287,8315.733.700
21 mar 2024290,00304,00290,00300,00293,7012.521.100
20 mar 2024284,00294,00280,00290,00283,9122.235.000
19 mar 2024284,00288,00276,00284,00278,0415.489.500
18 mar 2024282,00286,00278,00286,00279,9918.548.500
15 mar 2024278,00288,00278,00284,00278,049.362.500
14 mar 2024278,00280,00270,00278,00272,1618.206.100
13 mar 2024266,00282,00262,00278,00272,1617.198.700
08 mar 2024268,00268,00264,00266,00260,418.807.900
07 mar 2024262,00270,00262,00268,00262,375.494.200
06 mar 2024262,00264,00258,00262,00256,509.941.900
05 mar 2024262,00264,00258,00262,00256,5020.460.700
04 mar 2024262,00264,00260,00260,00254,5419.253.200
01 mar 2024258,00266,00258,00262,00256,5010.422.600
29 feb 2024260,00264,00254,00258,00252,583.540.900
28 feb 2024274,00274,00258,00262,00256,502.021.000
27 feb 2024258,00272,00256,00272,00266,299.131.800
26 feb 2024258,00260,00250,00258,00252,583.349.900
23 feb 2024262,00264,00252,00258,00252,584.693.400
22 feb 2024270,00270,00262,00264,00258,463.064.200
21 feb 2024268,00270,00264,00270,00264,331.563.000
20 feb 2024276,00278,00262,00270,00264,337.562.800
19 feb 2024278,00280,00276,00278,00272,161.032.700
16 feb 2024280,00282,00278,00280,00274,125.957.900
15 feb 2024290,00290,00276,00280,00274,1214.851.700
13 feb 2024276,00282,00276,00282,00276,0822.125.900
12 feb 2024278,00280,00276,00278,00272,16750.900
07 feb 2024280,00282,00276,00278,00272,1610.393.300
06 feb 2024278,00282,00276,00280,00274,12626.400
05 feb 2024282,00282,00276,00278,00272,162.330.700
02 feb 2024286,00286,00278,00282,00276,083.085.500
01 feb 2024284,00286,00280,00286,00279,9915.323.000
31 gen 2024278,00284,00278,00284,00278,0414.645.100
30 gen 2024282,00282,00278,00280,00274,129.897.500
29 gen 2024278,00284,00272,00282,00276,089.950.400
26 gen 2024282,00284,00278,00280,00274,123.324.700
25 gen 2024282,00284,00278,00282,00276,082.751.300
24 gen 2024280,00288,00280,00282,00276,088.091.100
23 gen 2024292,00292,00280,00280,00274,1214.236.600
22 gen 2024288,00296,00284,00292,00285,8714.268.600
19 gen 2024286,00288,00280,00288,00281,9511.549.100
18 gen 2024280,00288,00280,00286,00279,9913.397.200
17 gen 2024290,00290,00282,00284,00278,041.933.900
16 gen 2024284,00296,00284,00290,00283,912.741.700
15 gen 2024280,00280,00280,00280,00274,12-
*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...