PT Data Sinergitama Jaya Tbk (ELIT.JK)
Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:08PM WIB
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 94.00 | 94.00 | 88.00 | 91.00 | 91.00 | 4,486,800 |
| 07 may 2024 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 2,468,300 |
| 06 may 2024 | 96.00 | 97.00 | 93.00 | 93.00 | 93.00 | 2,822,100 |
| 03 may 2024 | 88.00 | 98.00 | 88.00 | 95.00 | 95.00 | 2,807,300 |
| 02 may 2024 | 91.00 | 102.00 | 91.00 | 96.00 | 96.00 | 8,811,500 |
| 30 abr 2024 | 82.00 | 103.00 | 82.00 | 100.00 | 100.00 | 29,367,300 |
| 29 abr 2024 | 81.00 | 91.00 | 81.00 | 90.00 | 90.00 | 3,248,900 |
| 26 abr 2024 | 92.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1,547,900 |
| 25 abr 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 575,000 |
| 24 abr 2024 | 86.00 | 94.00 | 86.00 | 92.00 | 92.00 | 804,700 |
| 23 abr 2024 | 81.00 | 93.00 | 81.00 | 91.00 | 91.00 | 3,519,900 |
| 22 abr 2024 | 89.00 | 90.00 | 86.00 | 89.00 | 89.00 | 3,309,200 |
| 19 abr 2024 | 93.00 | 93.00 | 87.00 | 88.00 | 88.00 | 7,515,900 |
| 18 abr 2024 | 99.00 | 99.00 | 92.00 | 93.00 | 93.00 | 3,148,700 |
| 17 abr 2024 | 97.00 | 99.00 | 94.00 | 94.00 | 94.00 | 3,131,800 |
| 16 abr 2024 | 100.00 | 103.00 | 95.00 | 98.00 | 98.00 | 3,846,800 |
| 05 abr 2024 | 98.00 | 103.00 | 98.00 | 100.00 | 100.00 | 2,885,600 |
| 04 abr 2024 | 101.00 | 103.00 | 94.00 | 98.00 | 98.00 | 8,571,700 |
| 03 abr 2024 | 105.00 | 105.00 | 99.00 | 100.00 | 100.00 | 6,366,500 |
| 02 abr 2024 | 103.00 | 108.00 | 100.00 | 102.00 | 102.00 | 11,251,600 |
| 01 abr 2024 | 117.00 | 119.00 | 98.00 | 103.00 | 103.00 | 39,115,600 |
| 28 mar 2024 | 108.00 | 126.00 | 108.00 | 117.00 | 117.00 | 115,114,400 |
| 27 mar 2024 | 114.00 | 120.00 | 106.00 | 108.00 | 108.00 | 5,935,600 |
| 26 mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 25 mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 22 mar 2024 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 5,045,000 |
| 21 mar 2024 | 110.00 | 116.00 | 106.00 | 111.00 | 111.00 | 21,638,300 |
| 20 mar 2024 | 106.00 | 114.00 | 106.00 | 109.00 | 109.00 | 12,190,500 |
| 19 mar 2024 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 6,668,600 |
| 18 mar 2024 | 104.00 | 106.00 | 100.00 | 101.00 | 101.00 | 13,081,000 |
| 15 mar 2024 | 101.00 | 106.00 | 100.00 | 104.00 | 104.00 | 20,785,300 |
| 14 mar 2024 | 95.00 | 105.00 | 94.00 | 100.00 | 100.00 | 44,949,700 |
| 13 mar 2024 | 94.00 | 97.00 | 91.00 | 94.00 | 94.00 | 5,674,500 |
| 08 mar 2024 | 90.00 | 101.00 | 90.00 | 93.00 | 93.00 | 18,699,500 |
| 07 mar 2024 | 86.00 | 91.00 | 86.00 | 90.00 | 90.00 | 1,705,700 |
| 06 mar 2024 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | 4,970,700 |
| 05 mar 2024 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 7,811,100 |
| 04 mar 2024 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | 8,069,400 |
| 01 mar 2024 | 90.00 | 91.00 | 86.00 | 89.00 | 89.00 | 10,606,700 |
| 29 feb 2024 | 90.00 | 95.00 | 89.00 | 91.00 | 91.00 | 17,352,300 |
| 28 feb 2024 | 87.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1,256,200 |
| 27 feb 2024 | 90.00 | 90.00 | 85.00 | 87.00 | 87.00 | 3,755,100 |
| 26 feb 2024 | 93.00 | 95.00 | 88.00 | 90.00 | 90.00 | 2,681,300 |
| 23 feb 2024 | 94.00 | 95.00 | 90.00 | 93.00 | 93.00 | 3,933,200 |
| 22 feb 2024 | 90.00 | 95.00 | 87.00 | 93.00 | 93.00 | 10,257,400 |
| 21 feb 2024 | 89.00 | 93.00 | 88.00 | 90.00 | 90.00 | 2,174,800 |
| 20 feb 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 758,500 |
| 19 feb 2024 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | 1,762,600 |
| 16 feb 2024 | 91.00 | 91.00 | 84.00 | 90.00 | 90.00 | 3,672,500 |
| 15 feb 2024 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 4,605,700 |
| 13 feb 2024 | 86.00 | 89.00 | 82.00 | 88.00 | 88.00 | 3,520,800 |
| 12 feb 2024 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 588,000 |
| 07 feb 2024 | 83.00 | 91.00 | 83.00 | 88.00 | 88.00 | 1,015,000 |
| 06 feb 2024 | 83.00 | 91.00 | 83.00 | 89.00 | 89.00 | 580,100 |
| 05 feb 2024 | 85.00 | 90.00 | 85.00 | 88.00 | 88.00 | 2,763,600 |
| 02 feb 2024 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 374,100 |
| 01 feb 2024 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | 1,352,100 |
| 31 ene 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 987,400 |
| 30 ene 2024 | 89.00 | 90.00 | 82.00 | 85.00 | 85.00 | 2,562,300 |
| 29 ene 2024 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 1,246,400 |
| 26 ene 2024 | 90.00 | 92.00 | 88.00 | 91.00 | 91.00 | 1,498,300 |
| 25 ene 2024 | 91.00 | 94.00 | 89.00 | 90.00 | 90.00 | 2,998,600 |
| 24 ene 2024 | 86.00 | 92.00 | 86.00 | 90.00 | 90.00 | 3,269,800 |
| 23 ene 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 2,296,000 |
| 22 ene 2024 | 89.00 | 98.00 | 88.00 | 89.00 | 89.00 | 17,724,700 |
| 19 ene 2024 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 1,525,100 |
| 18 ene 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 847,200 |
| 17 ene 2024 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 3,772,700 |
| 16 ene 2024 | 88.00 | 89.00 | 85.00 | 88.00 | 88.00 | 952,300 |
| 15 ene 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 12 ene 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1,145,100 |
| 11 ene 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 2,067,800 |
| 10 ene 2024 | 92.00 | 92.00 | 89.00 | 89.00 | 89.00 | 1,730,200 |
| 09 ene 2024 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 2,696,900 |
| 08 ene 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 3,434,300 |
| 05 ene 2024 | 92.00 | 94.00 | 88.00 | 91.00 | 91.00 | 5,292,300 |
| 04 ene 2024 | 92.00 | 94.00 | 89.00 | 92.00 | 92.00 | 7,060,400 |
| 03 ene 2024 | 91.00 | 93.00 | 89.00 | 92.00 | 92.00 | 4,187,800 |
| 02 ene 2024 | 86.00 | 94.00 | 86.00 | 91.00 | 91.00 | 9,447,300 |
| 29 dic 2023 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1,738,500 |
| 28 dic 2023 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | 2,953,800 |
| 27 dic 2023 | 87.00 | 88.00 | 82.00 | 84.00 | 84.00 | 4,553,000 |
| 22 dic 2023 | 85.00 | 90.00 | 84.00 | 87.00 | 87.00 | 3,473,800 |
| 21 dic 2023 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1,328,800 |
| 20 dic 2023 | 87.00 | 91.00 | 82.00 | 85.00 | 85.00 | 6,982,200 |
| 19 dic 2023 | 82.00 | 91.00 | 82.00 | 87.00 | 87.00 | 11,759,100 |
| 18 dic 2023 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 2,141,300 |
| 15 dic 2023 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2,566,200 |
| 14 dic 2023 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 2,045,200 |
| 13 dic 2023 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1,641,100 |
| 12 dic 2023 | 76.00 | 84.00 | 76.00 | 80.00 | 80.00 | 5,418,700 |
| 11 dic 2023 | 86.00 | 90.00 | 83.00 | 84.00 | 84.00 | 4,234,600 |
| 08 dic 2023 | 80.00 | 91.00 | 80.00 | 88.00 | 88.00 | 12,306,400 |
| 07 dic 2023 | 77.00 | 84.00 | 77.00 | 83.00 | 83.00 | 6,124,300 |
| 06 dic 2023 | 85.00 | 88.00 | 82.00 | 83.00 | 83.00 | 7,124,500 |
| 05 dic 2023 | 88.00 | 91.00 | 82.00 | 86.00 | 86.00 | 6,974,400 |
| 04 dic 2023 | 83.00 | 91.00 | 83.00 | 90.00 | 90.00 | 6,266,400 |
| 01 dic 2023 | 83.00 | 91.00 | 83.00 | 90.00 | 90.00 | 2,710,800 |
| 30 nov 2023 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 3,485,700 |
| 29 nov 2023 | 88.00 | 97.00 | 88.00 | 91.00 | 91.00 | 15,638,000 |
| *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.