PT Era Media Sejahtera Tbk (DOOH.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:09PM 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 | 55.00 | 56.00 | 52.00 | 54.00 | 54.00 | 493,522,300 |
| 07 may 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 445,425,200 |
| 06 may 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 98,416,400 |
| 03 may 2024 | 57.00 | 57.00 | 54.00 | 56.00 | 56.00 | 690,482,100 |
| 02 may 2024 | 62.00 | 62.00 | 56.00 | 56.00 | 56.00 | 660,685,100 |
| 30 abr 2024 | 56.00 | 63.00 | 55.00 | 61.00 | 61.00 | 473,033,300 |
| 29 abr 2024 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | 323,820,100 |
| 26 abr 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 570,897,300 |
| 25 abr 2024 | 64.00 | 64.00 | 56.00 | 58.00 | 58.00 | 339,613,600 |
| 24 abr 2024 | 62.00 | 64.00 | 58.00 | 63.00 | 63.00 | 383,797,900 |
| 23 abr 2024 | 55.00 | 64.00 | 54.00 | 62.00 | 62.00 | 600,271,200 |
| 22 abr 2024 | 55.00 | 59.00 | 53.00 | 56.00 | 56.00 | 562,288,300 |
| 19 abr 2024 | 55.00 | 57.00 | 51.00 | 55.00 | 55.00 | 232,345,400 |
| 18 abr 2024 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 283,060,900 |
| 17 abr 2024 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 215,633,500 |
| 16 abr 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 236,263,900 |
| 05 abr 2024 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 549,043,700 |
| 04 abr 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 130,096,500 |
| 03 abr 2024 | 50.00 | 59.00 | 50.00 | 57.00 | 57.00 | 290,059,000 |
| 02 abr 2024 | 60.00 | 62.00 | 57.00 | 57.00 | 57.00 | 675,247,000 |
| 01 abr 2024 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 244,590,600 |
| 28 mar 2024 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | 369,311,900 |
| 27 mar 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 321,614,800 |
| 26 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 25 mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 22 mar 2024 | 64.00 | 73.00 | 60.00 | 65.00 | 65.00 | 800,228,500 |
| 21 mar 2024 | 68.00 | 74.00 | 64.00 | 65.00 | 65.00 | 541,022,500 |
| 20 mar 2024 | 72.00 | 72.00 | 66.00 | 69.00 | 69.00 | 359,155,900 |
| 19 mar 2024 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 365,191,100 |
| 18 mar 2024 | 71.00 | 75.00 | 68.00 | 72.00 | 72.00 | 358,737,500 |
| 15 mar 2024 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | 136,820,300 |
| 14 mar 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 648,491,300 |
| 13 mar 2024 | 80.00 | 82.00 | 75.00 | 75.00 | 75.00 | 460,065,600 |
| 08 mar 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 147,770,300 |
| 07 mar 2024 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 287,418,900 |
| 06 mar 2024 | 82.00 | 84.00 | 80.00 | 80.00 | 80.00 | 346,533,400 |
| 05 mar 2024 | 80.00 | 87.00 | 79.00 | 82.00 | 82.00 | 453,147,800 |
| 04 mar 2024 | 78.00 | 84.00 | 76.00 | 80.00 | 80.00 | 335,838,700 |
| 01 mar 2024 | 81.00 | 82.00 | 77.00 | 79.00 | 79.00 | 326,562,700 |
| 29 feb 2024 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | 513,891,300 |
| 28 feb 2024 | 85.00 | 87.00 | 80.00 | 81.00 | 81.00 | 309,365,800 |
| 27 feb 2024 | 83.00 | 86.00 | 71.00 | 84.00 | 84.00 | 416,618,400 |
| 26 feb 2024 | 96.00 | 100.00 | 82.00 | 83.00 | 83.00 | 669,121,800 |
| 23 feb 2024 | 106.00 | 106.00 | 92.00 | 96.00 | 96.00 | 188,293,700 |
| 22 feb 2024 | 91.00 | 109.00 | 89.00 | 105.00 | 105.00 | 715,428,400 |
| 21 feb 2024 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | 168,204,100 |
| 20 feb 2024 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 356,447,400 |
| 19 feb 2024 | 95.00 | 100.00 | 92.00 | 93.00 | 93.00 | 407,750,700 |
| 16 feb 2024 | 101.00 | 102.00 | 84.00 | 96.00 | 96.00 | 553,193,300 |
| 15 feb 2024 | 80.00 | 103.00 | 79.00 | 99.00 | 99.00 | 583,906,200 |
| 13 feb 2024 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 243,947,300 |
| 12 feb 2024 | 81.00 | 88.00 | 79.00 | 82.00 | 82.00 | 316,204,100 |
| 07 feb 2024 | 78.00 | 85.00 | 73.00 | 81.00 | 81.00 | 602,399,500 |
| 06 feb 2024 | 70.00 | 85.00 | 68.00 | 78.00 | 78.00 | 586,573,200 |
| 05 feb 2024 | 69.00 | 70.00 | 67.00 | 70.00 | 70.00 | 382,794,800 |
| 02 feb 2024 | 70.00 | 73.00 | 67.00 | 69.00 | 69.00 | 284,850,800 |
| 01 feb 2024 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | 354,602,000 |
| 31 ene 2024 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | 217,908,800 |
| 30 ene 2024 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 310,258,000 |
| 29 ene 2024 | 71.00 | 74.00 | 69.00 | 71.00 | 71.00 | 241,822,600 |
| 26 ene 2024 | 71.00 | 82.00 | 69.00 | 71.00 | 71.00 | 647,705,000 |
| 25 ene 2024 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | 130,304,600 |
| 24 ene 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 236,451,900 |
| 23 ene 2024 | 76.00 | 83.00 | 73.00 | 75.00 | 75.00 | 389,375,000 |
| 22 ene 2024 | 76.00 | 77.00 | 70.00 | 76.00 | 76.00 | 547,930,400 |
| 19 ene 2024 | 75.00 | 76.00 | 73.00 | 76.00 | 76.00 | 101,300,500 |
| 18 ene 2024 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 375,047,300 |
| 17 ene 2024 | 78.00 | 78.00 | 73.00 | 75.00 | 75.00 | 190,862,100 |
| 16 ene 2024 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | 350,428,000 |
| 15 ene 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 12 ene 2024 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | 392,159,300 |
| 11 ene 2024 | 80.00 | 82.00 | 75.00 | 80.00 | 80.00 | 333,162,800 |
| 10 ene 2024 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 297,769,700 |
| 09 ene 2024 | 80.00 | 83.00 | 73.00 | 80.00 | 80.00 | 405,220,700 |
| 08 ene 2024 | 84.00 | 86.00 | 78.00 | 80.00 | 80.00 | 248,872,300 |
| 05 ene 2024 | 87.00 | 89.00 | 83.00 | 84.00 | 84.00 | 254,391,600 |
| 04 ene 2024 | 91.00 | 94.00 | 85.00 | 87.00 | 87.00 | 372,480,200 |
| 03 ene 2024 | 110.00 | 111.00 | 91.00 | 91.00 | 91.00 | 350,291,700 |
| 02 ene 2024 | 82.00 | 111.00 | 82.00 | 110.00 | 110.00 | 489,452,400 |
| 29 dic 2023 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 191,036,400 |
| 28 dic 2023 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | 402,642,900 |
| 27 dic 2023 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 247,976,500 |
| 22 dic 2023 | 86.00 | 88.00 | 82.00 | 85.00 | 85.00 | 135,339,200 |
| 21 dic 2023 | 87.00 | 89.00 | 82.00 | 85.00 | 85.00 | 412,270,400 |
| 20 dic 2023 | 86.00 | 91.00 | 83.00 | 87.00 | 87.00 | 551,688,700 |
| 19 dic 2023 | 85.00 | 87.00 | 81.00 | 86.00 | 86.00 | 231,332,100 |
| 18 dic 2023 | 86.00 | 89.00 | 81.00 | 87.00 | 87.00 | 104,577,700 |
| 15 dic 2023 | 89.00 | 90.00 | 81.00 | 86.00 | 86.00 | 472,933,100 |
| 14 dic 2023 | 90.00 | 90.00 | 77.00 | 89.00 | 89.00 | 195,048,000 |
| 13 dic 2023 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | 220,466,600 |
| 12 dic 2023 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 150,055,800 |
| 11 dic 2023 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | 33,035,100 |
| 08 dic 2023 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 207,484,400 |
| 07 dic 2023 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 170,176,000 |
| 06 dic 2023 | 94.00 | 97.00 | 92.00 | 94.00 | 94.00 | 180,348,700 |
| 05 dic 2023 | 93.00 | 97.00 | 91.00 | 94.00 | 94.00 | 132,470,700 |
| 04 dic 2023 | 99.00 | 99.00 | 92.00 | 93.00 | 93.00 | 59,730,700 |
| 01 dic 2023 | 104.00 | 106.00 | 98.00 | 98.00 | 98.00 | 399,793,200 |
| 30 nov 2023 | 105.00 | 105.00 | 101.00 | 104.00 | 104.00 | 90,712,200 |
| 29 nov 2023 | 106.00 | 112.00 | 102.00 | 105.00 | 105.00 | 251,859,600 |
| *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.