Italia markets close in 3 hours 56 minutes

PT Vastland Indonesia Tbk (VAST.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
88,00-2,00 (-2,22%)
Alla chiusura: 04:07PM WIB
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202491,0096,0085,0088,0088,005.660.300
25 giu 202490,0092,0088,0090,0090,002.871.700
24 giu 202488,0092,0087,0090,0090,004.383.600
21 giu 202483,0089,0082,0086,0086,004.144.000
20 giu 202483,0085,0082,0083,0083,001.595.700
19 giu 202487,0089,0079,0083,0083,003.589.900
14 giu 202489,0089,0086,0087,0087,002.182.800
13 giu 202488,0090,0084,0089,0089,005.251.000
12 giu 202492,00100,0087,0088,0088,0025.443.300
11 giu 202489,0093,0085,0092,0092,007.418.200
10 giu 202481,0094,0080,0088,0088,0022.656.100
07 giu 202478,0083,0078,0080,0080,005.268.500
06 giu 202477,0080,0077,0078,0078,003.486.000
05 giu 202477,0080,0076,0077,0077,002.902.600
04 giu 202476,0079,0076,0077,0077,003.526.600
03 giu 202474,0076,0074,0076,0076,003.996.300
31 mag 202474,0076,0073,0073,0073,001.786.800
30 mag 202475,0075,0074,0074,0074,004.860.300
29 mag 202477,0077,0075,0075,0075,002.448.000
28 mag 202476,0078,0076,0077,0077,003.374.800
27 mag 202476,0078,0076,0077,0077,006.959.100
22 mag 202477,0080,0076,0076,0076,003.714.000
21 mag 202476,0078,0076,0077,0077,004.407.600
20 mag 202474,0077,0074,0077,0077,003.251.700
17 mag 202475,0076,0073,0074,0074,004.326.800
16 mag 202474,0076,0073,0075,0075,004.310.700
15 mag 202473,0075,0072,0074,0074,005.146.100
14 mag 202472,0076,0072,0073,0073,002.971.000
13 mag 202472,0075,0072,0073,0073,002.695.200
08 mag 202473,0075,0071,0071,0071,001.532.900
07 mag 202474,0076,0073,0073,0073,002.963.000
06 mag 202473,0075,0073,0074,0074,002.725.400
03 mag 202475,0076,0071,0073,0073,001.775.000
02 mag 202475,0077,0075,0075,0075,002.981.900
30 apr 202473,0078,0072,0075,0075,005.186.700
29 apr 202470,0075,0070,0073,0073,001.619.500
26 apr 202475,0076,0070,0070,0070,003.150.600
25 apr 202478,0078,0075,0075,0075,004.782.500
24 apr 202485,0085,0078,0078,0078,007.257.600
23 apr 202476,0078,0076,0078,0078,004.661.000
22 apr 202476,0079,0074,0076,0076,006.303.200
19 apr 202478,0078,0075,0076,0076,004.220.300
18 apr 202476,0078,0075,0077,0077,003.005.300
17 apr 202476,0077,0075,0075,0075,005.549.300
16 apr 202476,0077,0074,0075,0075,005.807.900
05 apr 202475,0079,0074,0076,0076,005.155.800
04 apr 202475,0077,0073,0075,0075,004.729.900
03 apr 202476,0077,0072,0075,0075,0011.106.600
02 apr 202477,0079,0075,0076,0076,004.746.200
01 apr 202480,0081,0075,0077,0077,006.216.400
28 mar 202474,0077,0074,0076,0076,005.374.400
27 mar 202473,0076,0072,0075,0075,004.977.300
26 mar 202470,0070,0070,0070,0070,00-
25 mar 202470,0070,0070,0070,0070,00-
22 mar 202470,0071,0067,0070,0070,004.290.600
21 mar 202468,0070,0067,0068,0068,002.110.400
20 mar 202468,0071,0068,0068,0068,001.604.800
19 mar 202468,0069,0067,0068,0068,003.481.300
18 mar 202466,0070,0066,0068,0068,007.111.800
15 mar 202466,0068,0065,0066,0066,004.051.300
14 mar 202466,0068,0066,0066,0066,001.941.400
13 mar 202466,0068,0066,0066,0066,001.595.100
08 mar 202468,0070,0066,0066,0066,007.560.900
07 mar 202467,0069,0066,0068,0068,001.236.600
06 mar 202466,0070,0065,0067,0067,002.871.500
05 mar 202466,0068,0065,0066,0066,001.675.400
04 mar 202467,0069,0065,0066,0066,005.259.000
01 mar 202466,0069,0065,0067,0067,008.032.500
29 feb 202468,0071,0066,0066,0066,0012.809.700
28 feb 202464,0077,0063,0068,0068,0047.165.000
27 feb 202463,0065,0063,0064,0064,001.658.300
26 feb 202463,0064,0063,0064,0064,002.204.700
23 feb 202464,0065,0064,0064,0064,002.311.000
22 feb 202462,0065,0062,0064,0064,00716.100
21 feb 202463,0065,0063,0063,0063,002.649.500
20 feb 202464,0066,0063,0064,0064,002.606.100
19 feb 202465,0065,0063,0064,0064,002.554.800
16 feb 202464,0065,0064,0065,0065,00204.200
15 feb 202465,0065,0063,0064,0064,00384.200
13 feb 202465,0066,0063,0065,0065,00796.100
12 feb 202464,0066,0062,0065,0065,003.908.700
07 feb 202464,0065,0062,0064,0064,003.456.900
06 feb 202463,0065,0062,0064,0064,004.794.000
05 feb 202464,0065,0062,0063,0063,002.722.900
02 feb 202464,0066,0063,0064,0064,003.090.300
01 feb 202465,0068,0063,0064,0064,004.766.600
31 gen 202464,0065,0062,0064,0064,004.817.200
30 gen 202463,0069,0061,0064,0064,0019.903.800
29 gen 202462,0063,0061,0062,0062,002.713.300
26 gen 202463,0065,0061,0062,0062,005.963.600
25 gen 202461,0064,0061,0063,0063,002.327.400
24 gen 202461,0065,0061,0061,0061,004.163.300
23 gen 202461,0062,0060,0062,0062,00319.900
22 gen 202459,0062,0059,0062,0062,001.120.800
19 gen 202456,0061,0056,0061,0061,001.036.600
18 gen 202461,0062,0059,0060,0060,002.648.900
17 gen 202460,0063,0060,0061,0061,001.045.600
16 gen 202460,0063,0060,0061,0061,001.715.700
15 gen 202461,0061,0061,0061,0061,00-
12 gen 202460,0062,0060,0061,0061,00524.100
*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...