PT Central Proteina Prima Tbk (CPRO.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 03:23PM WIB
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 362,000 |
| 07 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,478,100 |
| 06 may 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 17,417,900 |
| 03 may 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 56,021,700 |
| 02 may 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,411,400 |
| 30 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,193,700 |
| 29 abr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 51,265,000 |
| 26 abr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 23,469,700 |
| 25 abr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,183,800 |
| 24 abr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 24,145,700 |
| 23 abr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 40,216,000 |
| 22 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 33,094,900 |
| 19 abr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 72,336,400 |
| 18 abr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 29,959,900 |
| 17 abr 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 14,455,100 |
| 16 abr 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 78,148,700 |
| 05 abr 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 60,816,900 |
| 04 abr 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 13,681,100 |
| 03 abr 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 41,591,300 |
| 02 abr 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 39,118,400 |
| 01 abr 2024 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 107,241,100 |
| 28 mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 38,276,800 |
| 27 mar 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 40,610,700 |
| 26 mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 11,589,200 |
| 25 mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 43,027,500 |
| 22 mar 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 14,811,100 |
| 21 mar 2024 | 53.00 | 55.00 | 52.00 | 54.00 | 54.00 | 56,892,300 |
| 20 mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 19,490,000 |
| 19 mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 50,078,900 |
| 18 mar 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 33,025,300 |
| 15 mar 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 53,710,700 |
| 14 mar 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 15,673,400 |
| 13 mar 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 19,219,500 |
| 08 mar 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 31,723,300 |
| 07 mar 2024 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 30,217,000 |
| 06 mar 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 38,125,200 |
| 05 mar 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 63,109,000 |
| 04 mar 2024 | 53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 237,919,400 |
| 01 mar 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 29,182,600 |
| 29 feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 12,695,800 |
| 28 feb 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 23,931,800 |
| 27 feb 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 108,827,600 |
| 26 feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 51,997,500 |
| 23 feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 15,743,400 |
| 22 feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,815,400 |
| 21 feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,803,000 |
| 20 feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 21,280,600 |
| 19 feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 29,208,100 |
| 16 feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 45,112,800 |
| 15 feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 26,980,400 |
| 13 feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 17,764,400 |
| 12 feb 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 12,387,800 |
| 07 feb 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 8,259,200 |
| 06 feb 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 37,190,300 |
| 05 feb 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 22,639,700 |
| 02 feb 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 44,634,700 |
| 01 feb 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 69,288,700 |
| 31 ene 2024 | 51.00 | 54.00 | 50.00 | 52.00 | 52.00 | 148,938,300 |
| 30 ene 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 109,350,000 |
| 29 ene 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 42,825,800 |
| 26 ene 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 13,186,500 |
| 25 ene 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 38,040,300 |
| 24 ene 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 54,166,800 |
| 23 ene 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 130,138,000 |
| 22 ene 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 71,441,600 |
| 19 ene 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 160,986,900 |
| 18 ene 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 16,866,500 |
| 17 ene 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 21,132,600 |
| 16 ene 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 8,715,800 |
| 15 ene 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 67,874,900 |
| 12 ene 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 7,561,000 |
| 11 ene 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 46,904,900 |
| 10 ene 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 100,317,700 |
| 09 ene 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 155,973,800 |
| 08 ene 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 10,898,400 |
| 05 ene 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 16,346,000 |
| 04 ene 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 8,576,100 |
| 03 ene 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 12,775,900 |
| 02 ene 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,901,300 |
| 29 dic 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 25,780,800 |
| 28 dic 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 18,526,800 |
| 27 dic 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 159,948,000 |
| 22 dic 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 29,654,300 |
| 21 dic 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 20,950,300 |
| 20 dic 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 37,328,200 |
| 19 dic 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 25,085,100 |
| 18 dic 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 30,858,400 |
| 15 dic 2023 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 119,181,800 |
| 14 dic 2023 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 67,761,500 |
| 13 dic 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 11,487,500 |
| 12 dic 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 61,122,400 |
| 11 dic 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 105,884,700 |
| 08 dic 2023 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 30,392,600 |
| 07 dic 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 95,916,000 |
| 06 dic 2023 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 34,328,300 |
| 05 dic 2023 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 15,457,200 |
| 04 dic 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 47,074,500 |
| 01 dic 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 29,374,400 |
| 30 nov 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 29,614,900 |
| 29 nov 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 30,636,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.