Italia markets close in 5 hours 39 minutes

PT Harapan Duta Pertiwi Tbk (HOPE.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
25,000,00 (0,00%)
Alla chiusura: 02:55PM WIB
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202425,0025,0025,0025,0025,00322.700
10 giu 202421,0025,0021,0025,0025,001.174.700
07 giu 202423,0023,0023,0023,0023,001.637.500
06 giu 202425,0025,0025,0025,0025,0087.300
05 giu 202427,0027,0025,0025,0025,00720.800
04 giu 202429,0029,0027,0027,0027,00406.800
03 giu 202431,0031,0028,0029,0029,00515.400
31 mag 202432,0032,0031,0031,0031,00650.800
30 mag 202434,0034,0033,0033,0033,0041.400
29 mag 202434,0034,0034,0034,0034,0023.400
28 mag 202437,0037,0035,0035,0035,00133.500
27 mag 202438,0038,0038,0038,0038,0073.200
22 mag 202438,0038,0038,0038,0038,0030.300
21 mag 202439,0039,0039,0039,0039,0045.000
20 mag 202439,0039,0039,0039,0039,0025.800
17 mag 202436,0039,0036,0039,0039,0052.500
16 mag 202439,0039,0039,0039,0039,001.045.800
15 mag 202436,0036,0036,0036,0036,00656.600
14 mag 202427,0033,0027,0033,0033,001.444.200
13 mag 202430,0031,0030,0030,0030,00642.700
08 mag 202435,0037,0033,0033,0033,001.109.100
07 mag 202435,0035,0035,0035,0035,001.064.700
06 mag 202434,0035,0034,0035,0035,00619.600
03 mag 202433,0034,0033,0034,0034,00104.900
02 mag 202432,0033,0032,0033,0033,00346.800
30 apr 202430,0030,0030,0030,0030,00403.900
29 apr 202439,0039,0033,0033,0033,00360.500
26 apr 202433,0036,0033,0036,0036,00364.900
25 apr 202433,0033,0033,0033,0033,00378.300
24 apr 202433,0033,0033,0033,0033,001.041.500
23 apr 202430,0030,0029,0030,0030,002.850.200
22 apr 202428,0028,0027,0028,0028,001.543.400
19 apr 202426,0026,0026,0026,0026,002.242.200
18 apr 202428,0028,0028,0028,0028,006.140.100
17 apr 202434,0034,0031,0031,0031,007.304.800
16 apr 202434,0034,0034,0034,0034,008.232.900
05 apr 202431,0031,0031,0031,0031,001.476.000
04 apr 202429,0029,0029,0029,0029,008.183.700
03 apr 202427,0027,0027,0027,0027,001.010.100
02 apr 202429,0029,0029,0029,0029,001.924.800
01 apr 202432,0032,0032,0032,0032,00946.300
28 mar 202435,0035,0035,0035,0035,001.229.700
27 mar 202438,0038,0038,0038,0038,001.148.400
26 mar 202451,0051,0051,0051,0051,00-
25 mar 202451,0051,0051,0051,0051,00-
22 mar 202451,0052,0050,0051,0051,006.246.000
21 mar 202450,0053,0050,0052,0052,006.109.900
20 mar 202451,0052,0050,0051,0051,002.569.300
19 mar 202451,0052,0050,0051,0051,003.160.700
18 mar 202451,0053,0051,0052,0052,001.819.600
15 mar 202451,0053,0050,0051,0051,003.867.500
14 mar 202450,0051,0050,0051,0051,001.070.900
13 mar 202450,0051,0050,0051,0051,0011.361.500
08 mar 202450,0050,0050,0050,0050,00147.700
07 mar 202450,0050,0050,0050,0050,0063.500
06 mar 202450,0050,0050,0050,0050,00263.500
05 mar 202450,0050,0050,0050,0050,00424.600
04 mar 202450,0050,0050,0050,0050,00147.700
01 mar 202450,0050,0050,0050,0050,00670.500
29 feb 202450,0051,0050,0050,0050,006.997.800
28 feb 202451,0051,0050,0051,0051,002.723.700
27 feb 202452,0052,0050,0051,0051,001.950.200
26 feb 202451,0052,0051,0052,0052,00400.700
23 feb 202452,0052,0051,0051,0051,002.060.700
22 feb 202452,0053,0051,0052,0052,001.715.200
21 feb 202452,0053,0051,0052,0052,002.852.400
20 feb 202452,0053,0051,0053,0053,001.880.100
19 feb 202452,0053,0051,0052,0052,001.517.700
16 feb 202453,0053,0052,0053,0053,00692.600
15 feb 202452,0053,0051,0052,0052,001.927.900
13 feb 202454,0054,0052,0052,0052,003.671.700
12 feb 202454,0054,0053,0054,0054,00726.200
07 feb 202454,0055,0053,0054,0054,00707.500
06 feb 202454,0055,0053,0054,0054,00347.000
05 feb 202453,0056,0053,0054,0054,001.186.800
02 feb 202454,0056,0053,0056,0056,002.790.200
01 feb 202453,0054,0052,0054,0054,002.453.900
31 gen 202453,0054,0053,0054,0054,00825.500
30 gen 202453,0055,0052,0053,0053,001.642.500
29 gen 202454,0054,0052,0053,0053,001.489.300
26 gen 202454,0054,0053,0054,0054,001.177.400
25 gen 202455,0056,0052,0054,0054,002.437.000
24 gen 202452,0056,0052,0054,0054,003.428.600
23 gen 202454,0055,0053,0054,0054,001.284.200
22 gen 202455,0056,0054,0054,0054,002.313.900
19 gen 202455,0055,0054,0055,0055,001.822.100
18 gen 202454,0055,0054,0055,0055,001.365.200
17 gen 202454,0056,0054,0055,0055,001.958.700
16 gen 202453,0055,0052,0054,0054,001.148.400
15 gen 202452,0052,0052,0052,0052,00-
12 gen 202450,0054,0050,0052,0052,003.879.600
11 gen 202454,0055,0053,0053,0053,002.261.400
10 gen 202451,0056,0050,0054,0054,0010.540.300
09 gen 202456,0056,0051,0051,0051,0012.559.900
08 gen 202458,0058,0054,0056,0056,005.124.400
05 gen 202458,0058,0057,0057,0057,002.198.200
04 gen 202458,0059,0056,0058,0058,001.394.100
03 gen 202458,0059,0056,0057,0057,001.725.700
02 gen 202460,0061,0058,0059,0059,001.655.700
29 dic 202358,0061,0056,0061,0061,003.299.000
*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...