Italia markets close in 3 hours 16 minutes

PT Hotel Sahid Jaya International Tbk (SHID.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
1.130,00+20,00 (+1,80%)
Alla chiusura: 04:11PM WIB
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20241.120,001.130,001.090,001.130,001.130,0033.700
03 mag 20241.130,001.140,001.105,001.110,001.110,007.900
02 mag 20241.165,001.165,001.130,001.130,001.130,0021.000
30 apr 20241.165,001.180,001.145,001.165,001.165,0030.000
29 apr 20241.110,001.230,001.090,001.170,001.170,00167.100
26 apr 20241.145,001.145,001.110,001.110,001.110,0032.300
25 apr 20241.150,001.155,001.125,001.145,001.145,0021.800
24 apr 20241.210,001.210,001.135,001.150,001.150,00100.200
23 apr 20241.070,001.325,001.060,001.210,001.210,00388.500
22 apr 20241.090,001.090,001.015,001.060,001.060,0058.300
19 apr 20241.140,001.140,001.090,001.100,001.100,0068.000
18 apr 20241.200,001.210,001.110,001.140,001.140,0077.900
17 apr 20241.195,001.210,001.190,001.200,001.200,0046.300
16 apr 20241.215,001.230,001.200,001.210,001.210,0052.900
05 apr 20241.235,001.235,001.210,001.225,001.225,0030.100
04 apr 20241.255,001.255,001.215,001.235,001.235,0051.400
03 apr 20241.270,001.280,001.245,001.245,001.245,0044.400
02 apr 20241.245,001.345,001.245,001.270,001.270,00110.800
01 apr 20241.315,001.315,001.200,001.235,001.235,0088.600
28 mar 20241.235,001.400,001.235,001.315,001.315,00287.700
27 mar 20241.300,001.300,001.210,001.230,001.230,0098.500
26 mar 20241.320,001.320,001.300,001.300,001.300,0038.900
25 mar 20241.375,001.375,001.315,001.325,001.325,0080.000
22 mar 20241.365,001.365,001.330,001.355,001.355,0075.200
21 mar 20241.385,001.450,001.345,001.355,001.355,00248.000
20 mar 20241.335,001.500,001.335,001.380,001.380,00428.300
19 mar 20241.390,001.400,001.310,001.335,001.335,00157.300
18 mar 20241.480,001.495,001.355,001.390,001.390,00290.200
15 mar 20241.320,001.515,001.320,001.480,001.480,00779.700
14 mar 20241.450,001.470,001.315,001.320,001.320,00458.000
13 mar 20241.470,001.690,001.440,001.450,001.450,001.691.000
08 mar 20241.195,001.465,001.185,001.460,001.460,001.660.000
07 mar 20241.110,001.385,001.095,001.185,001.185,001.219.400
06 mar 20241.260,001.260,001.065,001.110,001.110,00248.100
05 mar 20241.330,001.330,001.190,001.260,001.260,00105.900
04 mar 20241.355,001.365,001.305,001.330,001.330,0098.500
01 mar 20241.460,001.475,001.295,001.355,001.355,00304.000
29 feb 20241.450,001.465,001.450,001.450,001.450,0056.800
28 feb 20241.450,001.470,001.435,001.450,001.450,0069.300
27 feb 20241.465,001.480,001.435,001.450,001.450,00159.900
26 feb 20241.415,001.500,001.400,001.450,001.450,00194.200
23 feb 20241.380,001.460,001.380,001.400,001.400,00188.200
22 feb 20241.430,001.540,001.380,001.380,001.380,00297.100
21 feb 20241.600,001.720,001.430,001.430,001.430,00584.400
20 feb 20241.500,001.585,001.480,001.585,001.585,00267.200
19 feb 20241.320,001.445,001.315,001.445,001.445,00148.800
16 feb 20241.435,001.440,001.300,001.315,001.315,00219.700
15 feb 20241.600,001.600,001.435,001.435,001.435,00283.800
13 feb 20241.760,001.760,001.575,001.590,001.590,00335.700
12 feb 20241.955,002.130,001.750,001.750,001.750,001.122.700
07 feb 20241.780,001.940,001.780,001.940,001.940,00777.700
06 feb 20241.590,001.765,001.445,001.765,001.765,00745.100
05 feb 20241.765,001.770,001.605,001.605,001.605,00133.500
02 feb 20241.960,001.960,001.780,001.780,001.780,00152.900
01 feb 20242.180,002.180,001.975,001.975,001.975,0077.700
31 gen 20242.400,002.410,002.190,002.190,002.190,0084.300
30 gen 20242.670,002.670,002.430,002.430,002.430,0090.300
29 gen 20242.700,002.700,002.700,002.700,002.700,00-
26 gen 20242.700,002.700,002.700,002.700,002.700,00-
25 gen 20242.700,002.700,002.700,002.700,002.700,00-
24 gen 20242.700,002.700,002.700,002.700,002.700,00-
23 gen 20242.700,002.700,002.700,002.700,002.700,00-
22 gen 20242.500,002.900,002.480,002.700,002.700,003.459.800
19 gen 20242.060,002.470,002.040,002.450,002.450,002.972.700
18 gen 20241.715,002.090,001.700,002.040,002.040,002.485.400
17 gen 20241.325,001.675,001.020,001.675,001.675,002.099.200
16 gen 20241.770,001.770,001.340,001.340,001.340,00171.000
15 gen 20242.420,002.460,001.785,001.785,001.785,00293.100
12 gen 20242.380,002.380,002.380,002.380,002.380,00-
11 gen 20242.000,002.380,001.920,002.380,002.380,00560.500
10 gen 20241.600,001.910,001.540,001.910,001.910,00757.300
09 gen 20241.260,001.530,001.235,001.530,001.530,002.421.400
08 gen 20241.000,001.225,00990,001.225,001.225,002.341.400
05 gen 2024795,00980,00795,00980,00980,00398.800
04 gen 2024630,00785,00625,00785,00785,00322.600
03 gen 2024640,00650,00630,00630,00630,0040.900
02 gen 2024650,00665,00640,00640,00640,0066.400
29 dic 2023660,00660,00635,00650,00650,0038.700
28 dic 2023675,00695,00660,00660,00660,0081.600
27 dic 2023695,00700,00640,00675,00675,002.118.600
22 dic 2023700,00700,00680,00695,00695,009.900
21 dic 2023725,00725,00690,00690,00690,00105.000
20 dic 2023765,00770,00730,00735,00735,00252.300
19 dic 2023775,00795,00765,00765,00765,0012.600
18 dic 2023825,00835,00790,00790,00790,00137.900
15 dic 2023825,00835,00810,00810,00810,0011.600
14 dic 2023870,00870,00820,00825,00825,00151.200
13 dic 2023900,00910,00885,00885,00885,0098.500
12 dic 2023940,00940,00855,00900,00900,00138.700
11 dic 2023950,00950,00850,00945,00945,00108.300
08 dic 20231.110,001.110,00950,00950,00950,00295.100
07 dic 20231.100,001.110,001.075,001.110,001.110,0068.000
06 dic 20231.115,001.125,001.105,001.105,001.105,008.600
05 dic 20231.130,001.140,001.115,001.115,001.115,008.000
04 dic 20231.145,001.145,001.130,001.130,001.130,006.700
01 dic 20231.145,001.170,001.145,001.145,001.145,005.900
30 nov 20231.175,001.190,001.150,001.160,001.160,0054.400
29 nov 20231.190,001.200,001.180,001.180,001.180,0012.900
28 nov 20231.200,001.200,001.190,001.190,001.190,006.800
27 nov 20231.220,001.230,001.205,001.205,001.205,006.800
*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...