Italia markets closed

PT Puri Sentul Permai Tbk (KDTN.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
112,000,00 (0,00%)
Alla chiusura: 09:01AM WIB
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024112,00112,00112,00112,00112,00100
20 giu 2024107,00112,00107,00112,00112,002.600
19 giu 2024112,00112,00108,00112,00112,008.500
14 giu 2024109,00112,00109,00112,00112,00404.600
13 giu 2024111,00111,00109,00111,00111,002.700
12 giu 2024112,00112,00107,00111,00111,0048.200
11 giu 2024109,00111,00109,00111,00111,0099.800
10 giu 2024112,00112,00108,00112,00112,00209.500
07 giu 2024110,00114,00109,00112,00112,0082.400
06 giu 2024111,00115,00110,00112,00112,00393.700
05 giu 2024110,00112,00110,00110,00110,00105.400
04 giu 2024104,00111,00103,00110,00110,00380.700
03 giu 2024111,00112,00108,00109,00109,0028.700
31 mag 2024110,00112,00108,00111,00111,00785.300
30 mag 2024108,00112,00108,00110,00110,00119.300
29 mag 2024118,00119,00108,00112,00112,00752.200
28 mag 2024107,00112,00105,00110,00110,00331.500
27 mag 2024112,00112,00107,00107,00107,00326.600
22 mag 2024107,00114,00107,00112,00112,00481.000
21 mag 2024107,00110,00105,00108,00108,00385.700
20 mag 2024110,00110,00107,00107,00107,0065.300
17 mag 2024108,00113,00104,00110,00110,001.185.500
17 mag 20241.078506 Dividendo
16 mag 2024108,00108,00106,00108,00106,92658.500
15 mag 2024103,00109,00103,00107,00105,93370.500
14 mag 202494,00106,0094,00106,00104,941.499.600
13 mag 202494,00102,0094,00101,0099,99418.500
08 mag 202493,00104,0093,00101,0099,991.381.500
07 mag 202490,00101,0090,00101,0099,991.969.000
06 mag 202489,0097,0089,0097,0096,03122.000
03 mag 202489,0098,0089,0096,0095,04297.900
02 mag 202488,0096,0088,0096,0095,04115.900
30 apr 202488,0096,0088,0095,0094,05199.900
29 apr 202496,0098,0095,0096,0095,04188.900
26 apr 202490,0099,0090,0095,0094,058.385.400
25 apr 202480,0090,0080,0090,0089,10793.100
24 apr 202480,0090,0080,0087,0086,13480.300
23 apr 202481,0090,0081,0087,0086,13964.600
22 apr 202481,0093,0081,0089,0088,11307.800
19 apr 202487,0098,0086,0089,0088,112.816.000
18 apr 202488,0097,0088,0094,0093,06677.700
17 apr 202487,0098,0087,0095,0094,05923.300
16 apr 202490,00102,0090,0096,0095,041.573.900
05 apr 2024106,00106,00100,00100,0099,003.079.000
04 apr 202499,00125,0099,00105,00103,9558.175.600
03 apr 2024113,00124,0099,0099,0098,0115.925.800
02 apr 2024109,00109,0097,00104,00102,96274.800
01 apr 2024109,00109,0099,0099,0098,01326.300
28 mar 2024117,00117,00100,00100,0099,0036.800
27 mar 2024117,00117,00104,00108,00106,9290.500
26 mar 2024104,00104,00104,00104,00102,96-
25 mar 2024104,00104,00104,00104,00102,96-
22 mar 2024112,00112,00101,00104,00102,96463.900
21 mar 2024103,00103,00100,00102,00100,9835.500
20 mar 2024113,00113,00102,00102,00100,9863.600
19 mar 2024104,00104,00102,00104,00102,9622.800
18 mar 2024112,00112,00102,00104,00102,9613.000
15 mar 2024104,00104,00101,00103,00101,9751.200
14 mar 2024111,00111,00100,00102,00100,9879.900
13 mar 2024112,00112,00101,00101,0099,9925.800
08 mar 2024111,00111,00101,00103,00101,9716.600
07 mar 2024104,00104,00101,00103,00101,9711.400
06 mar 2024112,00112,00101,00103,00101,9721.400
05 mar 2024105,00105,00101,00103,00101,9742.700
04 mar 2024111,00111,00101,00103,00101,9730.500
01 mar 2024114,00114,00100,00101,0099,9979.700
29 feb 2024106,00106,00103,00106,00104,9413.000
28 feb 2024107,00107,00100,00105,00103,95119.200
27 feb 2024107,00107,00101,00103,00101,97120.100
26 feb 2024112,00112,00100,00107,00105,934.737.900
23 feb 2024110,00110,00100,00103,00101,979.300
22 feb 2024111,00111,0098,00101,0099,995.800
21 feb 2024105,00105,0099,00103,00101,971.900
20 feb 2024105,00105,00101,00101,0099,994.900
19 feb 2024105,00105,0099,00102,00100,9859.200
16 feb 2024105,00105,0099,00103,00101,97317.000
15 feb 2024112,00112,00101,00102,00100,9898.200
13 feb 2024115,00115,00100,00102,00100,9820.100
12 feb 2024116,00116,00103,00107,00105,93112.300
07 feb 2024108,00108,00104,00107,00105,934.000
06 feb 2024110,00110,00104,00104,00102,9665.700
05 feb 2024111,00111,00103,00104,00102,96220.200
02 feb 2024111,00111,00104,00104,00102,9613.900
01 feb 2024111,00114,00104,00108,00106,9284.000
31 gen 2024111,00111,00103,00103,00101,971.700
30 gen 2024111,00111,00101,00110,00108,901.400
29 gen 2024110,00110,00110,00110,00108,90100
26 gen 2024110,00110,00107,00110,00108,906.100
25 gen 2024111,00111,00101,00108,00106,9228.300
24 gen 2024111,00111,00108,00110,00108,9012.200
23 gen 2024113,00113,00108,00111,00109,8923.700
22 gen 2024119,00119,00108,00109,00107,9156.100
19 gen 2024111,00111,00109,00110,00108,9085.800
18 gen 2024113,00115,00111,00111,00109,8916.600
17 gen 2024115,00115,00113,00113,00111,87900
16 gen 2024113,00115,00108,00115,00113,8528.400
15 gen 2024113,00113,00113,00113,00111,87-
12 gen 2024111,00115,00111,00113,00111,8724.200
11 gen 2024110,00116,00110,00115,00113,8581.600
10 gen 2024113,00113,00110,00110,00108,9014.500
*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...