Italia markets closed

PT Mulia Industrindo Tbk (MLIA.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
368,00+4,00 (+1,10%)
Alla chiusura: 04:03PM WIB
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024364,00370,00362,00368,00368,005.673.300
27 giu 2024368,00372,00362,00364,00364,005.650.800
26 giu 2024370,00372,00364,00368,00368,005.457.200
25 giu 2024366,00374,00362,00372,00372,005.498.200
24 giu 2024364,00370,00360,00366,00366,004.728.500
21 giu 2024354,00364,00354,00364,00364,005.641.600
20 giu 2024356,00358,00352,00354,00354,005.591.700
19 giu 2024354,00358,00352,00356,00356,005.736.900
14 giu 2024358,00360,00352,00352,00352,005.095.200
13 giu 2024354,00358,00352,00358,00358,005.854.600
12 giu 2024354,00354,00350,00354,00354,003.877.400
11 giu 2024366,00366,00350,00354,00354,002.483.300
10 giu 2024376,00376,00368,00370,00370,005.230.900
07 giu 2024378,00378,00372,00376,00376,003.352.900
06 giu 2024380,00382,00376,00378,00378,005.588.600
05 giu 2024380,00380,00376,00380,00380,005.454.400
04 giu 2024382,00384,00378,00382,00382,005.818.400
03 giu 2024380,00382,00376,00382,00382,005.534.500
31 mag 2024374,00382,00370,00380,00380,005.749.200
30 mag 2024370,00374,00366,00374,00374,005.954.700
29 mag 2024368,00372,00364,00370,00370,005.126.200
28 mag 2024370,00372,00364,00368,00368,005.338.900
27 mag 2024376,00376,00370,00372,00372,005.128.100
22 mag 2024384,00384,00372,00372,00372,003.930.100
21 mag 2024382,00386,00382,00382,00382,005.277.500
20 mag 2024380,00386,00380,00384,00384,004.200.100
17 mag 2024380,00384,00376,00380,00380,005.436.800
16 mag 2024370,00380,00370,00380,00380,005.697.800
15 mag 2024368,00370,00366,00370,00370,005.935.300
14 mag 2024370,00372,00366,00368,00368,005.575.800
13 mag 2024374,00376,00366,00368,00368,005.789.600
08 mag 2024378,00380,00370,00372,00372,006.135.600
07 mag 2024376,00380,00372,00378,00378,006.153.000
06 mag 2024374,00378,00370,00376,00376,006.192.800
03 mag 2024382,00384,00370,00372,00372,005.537.800
02 mag 2024386,00386,00378,00382,00382,005.329.700
30 apr 2024382,00388,00380,00384,00384,006.585.300
29 apr 2024384,00384,00376,00380,00380,005.386.700
26 apr 2024390,00390,00382,00382,00382,005.883.300
25 apr 2024386,00390,00382,00390,00390,006.311.700
24 apr 2024384,00388,00380,00384,00384,005.843.300
23 apr 2024380,00384,00380,00384,00384,005.621.500
22 apr 2024386,00386,00376,00380,00380,005.610.500
19 apr 2024394,00396,00376,00382,00382,0010.489.100
18 apr 2024396,00396,00390,00394,00394,007.468.100
17 apr 2024400,00400,00396,00396,00396,005.061.200
16 apr 2024402,00404,00396,00400,00400,005.728.200
05 apr 2024404,00404,00402,00402,00402,005.303.700
04 apr 2024402,00404,00402,00404,00404,003.420.200
03 apr 2024406,00406,00402,00402,00402,003.331.700
02 apr 2024400,00406,00398,00406,00406,005.802.600
01 apr 2024406,00406,00398,00400,00400,006.561.300
28 mar 2024412,00412,00402,00406,00406,005.435.700
27 mar 2024410,00412,00404,00406,00406,005.272.600
26 mar 2024412,00412,00406,00410,00410,005.393.800
25 mar 2024410,00410,00406,00408,00408,004.505.100
22 mar 2024408,00410,00406,00408,00408,005.386.400
21 mar 2024408,00408,00404,00408,00408,005.407.300
20 mar 2024408,00412,00406,00406,00406,004.719.500
19 mar 2024406,00408,00404,00408,00408,005.623.100
18 mar 2024406,00408,00402,00406,00406,005.513.400
15 mar 2024408,00408,00402,00406,00406,005.193.200
14 mar 2024406,00406,00404,00406,00406,001.192.100
13 mar 2024404,00406,00404,00406,00406,004.794.700
08 mar 2024408,00410,00404,00404,00404,005.480.700
07 mar 2024408,00410,00404,00408,00408,005.540.000
06 mar 2024406,00410,00404,00406,00406,005.128.300
05 mar 2024406,00410,00404,00406,00406,003.782.600
04 mar 2024412,00412,00404,00406,00406,005.495.900
01 mar 2024418,00418,00410,00410,00410,003.423.100
29 feb 2024416,00420,00414,00416,00416,005.081.600
28 feb 2024416,00418,00414,00416,00416,005.102.500
27 feb 2024420,00420,00412,00416,00416,004.423.100
26 feb 2024420,00422,00412,00420,00420,005.251.200
23 feb 2024422,00426,00416,00420,00420,004.996.900
22 feb 2024418,00422,00418,00422,00422,003.235.100
21 feb 2024428,00428,00416,00418,00418,006.055.900
20 feb 2024418,00434,00414,00424,00424,005.749.000
19 feb 2024414,00422,00412,00418,00418,005.506.600
16 feb 2024416,00420,00414,00414,00414,005.137.300
15 feb 2024410,00422,00410,00414,00414,006.663.400
13 feb 2024410,00412,00402,00408,00408,005.358.300
12 feb 2024412,00412,00400,00404,00404,005.550.300
07 feb 2024408,00412,00408,00410,00410,005.638.300
06 feb 2024406,00416,00406,00408,00408,005.756.400
05 feb 2024406,00408,00402,00406,00406,005.577.500
02 feb 2024416,00418,00402,00406,00406,004.055.700
01 feb 2024420,00420,00412,00416,00416,004.881.400
31 gen 2024410,00428,00410,00420,00420,006.484.800
30 gen 2024416,00416,00410,00410,00410,005.044.400
29 gen 2024416,00418,00414,00414,00414,002.677.300
26 gen 2024416,00418,00414,00416,00416,004.993.200
25 gen 2024426,00426,00412,00412,00412,004.474.700
24 gen 2024430,00434,00422,00424,00424,002.843.000
23 gen 2024430,00440,00428,00430,00430,005.472.400
22 gen 2024426,00432,00426,00430,00430,004.698.900
19 gen 2024432,00432,00424,00426,00426,005.080.300
18 gen 2024440,00440,00428,00432,00432,004.031.500
17 gen 2024446,00446,00436,00440,00440,004.733.500
16 gen 2024446,00448,00442,00446,00446,005.109.100
*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...