Italia markets closed

PT Saraswanti Indoland Development Tbk (SWID.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
69,000,00 (0,00%)
Alla chiusura: 04:12PM WIB
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202468,0069,0068,0069,0069,00159.100
30 mag 202468,0069,0068,0069,0069,0033.400
29 mag 202465,0071,0065,0069,0069,00347.200
28 mag 202465,0071,0065,0071,0071,0050.300
27 mag 202471,0072,0070,0072,0072,0089.300
22 mag 202470,0072,0069,0071,0071,0075.700
21 mag 202469,0071,0069,0069,0069,0057.500
20 mag 202469,0071,0069,0071,0071,0059.100
17 mag 202469,0070,0069,0070,0070,0063.400
16 mag 202469,0072,0069,0069,0069,0067.700
15 mag 202471,0071,0069,0069,0069,00103.800
14 mag 202469,0072,0069,0070,0070,0039.200
13 mag 202469,0071,0069,0069,0069,0013.900
08 mag 202470,0070,0068,0069,0069,0026.200
07 mag 202470,0072,0070,0070,0070,0057.600
06 mag 202468,0073,0068,0071,0071,00147.400
03 mag 202470,0070,0068,0069,0069,00118.300
02 mag 202469,0070,0068,0070,0070,00209.600
30 apr 202470,0071,0068,0069,0069,0042.200
29 apr 202470,0073,0068,0070,0070,0072.400
26 apr 202472,0072,0070,0070,0070,0019.500
25 apr 202470,0071,0068,0071,0071,0067.900
24 apr 202469,0072,0068,0071,0071,00149.200
23 apr 202471,0073,0069,0069,0069,00357.400
22 apr 202472,0073,0071,0071,0071,00190.000
19 apr 202472,0073,0072,0072,0072,00102.200
18 apr 202474,0074,0072,0072,0072,00122.100
17 apr 202475,0075,0072,0074,0074,0063.600
16 apr 202475,0075,0072,0074,0074,0051.900
05 apr 202473,0075,0073,0075,0075,00367.500
04 apr 202472,0075,0072,0075,0075,00107.400
03 apr 202473,0073,0072,0072,0072,00249.500
02 apr 202472,0074,0072,0074,0074,00664.300
01 apr 202474,0075,0070,0073,0073,00924.800
28 mar 202475,0076,0068,0074,0074,003.932.200
27 mar 202475,0076,0074,0076,0076,00287.900
26 mar 202475,0075,0075,0075,0075,00-
25 mar 202475,0075,0075,0075,0075,00-
22 mar 202475,0076,0075,0075,0075,00142.000
21 mar 202475,0077,0074,0075,0075,00383.900
20 mar 202474,0075,0074,0075,0075,0057.900
19 mar 202475,0075,0074,0074,0074,00137.800
18 mar 202475,0076,0074,0075,0075,00349.000
15 mar 202475,0076,0074,0076,0076,00192.500
14 mar 202474,0076,0074,0075,0075,00377.400
13 mar 202474,0076,0074,0074,0074,00315.100
08 mar 202475,0075,0074,0074,0074,00101.500
07 mar 202475,0075,0074,0075,0075,00446.400
06 mar 202475,0075,0074,0075,0075,0031.900
05 mar 202476,0076,0073,0075,0075,00787.500
04 mar 202476,0076,0074,0076,0076,00263.300
01 mar 202475,0076,0074,0076,0076,0045.800
29 feb 202475,0076,0074,0075,0075,0032.500
28 feb 202475,0076,0074,0074,0074,00284.600
27 feb 202475,0076,0074,0074,0074,00146.900
26 feb 202475,0076,0074,0076,0076,00246.000
23 feb 202476,0076,0074,0076,0076,00126.100
22 feb 202474,0076,0074,0076,0076,001.821.800
21 feb 202476,0076,0074,0076,0076,00112.400
20 feb 202475,0077,0074,0076,0076,00514.300
19 feb 202475,0076,0074,0076,0076,00192.500
16 feb 202475,0077,0075,0076,0076,00115.100
15 feb 202475,0075,0074,0075,0075,001.105.000
13 feb 202475,0075,0074,0075,0075,0071.000
12 feb 202475,0076,0073,0075,0075,00460.100
07 feb 202475,0076,0074,0076,0076,00122.900
06 feb 202476,0076,0074,0076,0076,00199.300
05 feb 202475,0076,0075,0075,0075,00431.000
02 feb 202475,0076,0075,0075,0075,00105.500
01 feb 202475,0076,0075,0076,0076,0081.300
31 gen 202476,0077,0075,0076,0076,0043.500
30 gen 202476,0079,0074,0076,0076,001.069.400
29 gen 202476,0076,0075,0075,0075,0062.700
26 gen 202472,0077,0072,0076,0076,00192.100
25 gen 202472,0077,0072,0076,0076,00249.600
24 gen 202471,0077,0071,0076,0076,00536.600
23 gen 202475,0076,0074,0075,0075,00227.700
22 gen 202473,0077,0073,0075,0075,00320.700
19 gen 202473,0077,0073,0076,0076,00383.400
18 gen 202473,0077,0073,0077,0077,00154.300
17 gen 202476,0077,0075,0077,0077,00515.800
16 gen 202475,0077,0075,0077,0077,00369.700
15 gen 202477,0077,0077,0077,0077,00-
12 gen 202470,0077,0070,0077,0077,00214.600
11 gen 202471,0077,0071,0075,0075,00114.000
10 gen 202472,0077,0072,0076,0076,00911.800
09 gen 202472,0077,0072,0077,0077,00274.600
08 gen 202471,0084,0071,0077,0077,003.127.500
05 gen 202476,0077,0076,0076,0076,00148.000
04 gen 202472,0078,0072,0076,0076,00382.500
03 gen 202470,0078,0070,0077,0077,00393.200
02 gen 202470,0077,0070,0075,0075,00473.800
29 dic 202371,0084,0071,0076,0076,005.493.000
28 dic 202373,0077,0073,0075,0075,00297.500
27 dic 202374,0077,0074,0077,0077,00254.800
22 dic 202373,0078,0073,0077,0077,00544.000
21 dic 202371,0078,0071,0078,0078,00225.900
20 dic 202377,0078,0076,0077,0077,00489.200
19 dic 202376,0078,0076,0077,0077,00423.000
18 dic 202377,0078,0076,0077,0077,00517.500
*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...