PT Global Sukses Solusi Tbk (RUNS.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 03:14PM WIB
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 50.00 | 53.00 | 48.00 | 52.00 | 52.00 | 34,200 |
| 27 jun 2024 | 48.00 | 52.00 | 48.00 | 50.00 | 50.00 | 12,300 |
| 26 jun 2024 | 53.00 | 55.00 | 48.00 | 48.00 | 48.00 | 34,700 |
| 25 jun 2024 | 50.00 | 52.00 | 47.00 | 50.00 | 50.00 | 88,300 |
| 24 jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 13,400 |
| 21 jun 2024 | 46.00 | 49.00 | 43.00 | 49.00 | 49.00 | 205,600 |
| 20 jun 2024 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | 363,300 |
| 19 jun 2024 | 53.00 | 53.00 | 49.00 | 49.00 | 49.00 | 79,800 |
| 14 jun 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 16,800 |
| 13 jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5,700 |
| 12 jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 24,600 |
| 11 jun 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 6,400 |
| 10 jun 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 7,800 |
| 07 jun 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 40,600 |
| 06 jun 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 18,300 |
| 05 jun 2024 | 54.00 | 56.00 | 52.00 | 53.00 | 53.00 | 62,500 |
| 04 jun 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 60,900 |
| 03 jun 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 27,400 |
| 31 may 2024 | 55.00 | 56.00 | 52.00 | 56.00 | 56.00 | 145,000 |
| 30 may 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 12,500 |
| 29 may 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 5,200 |
| 28 may 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 18,900 |
| 27 may 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 61,400 |
| 22 may 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,800 |
| 21 may 2024 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 700 |
| 20 may 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 7,300 |
| 17 may 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 20,400 |
| 16 may 2024 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 22,700 |
| 15 may 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 13,500 |
| 14 may 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3,100 |
| 13 may 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 340,400 |
| 08 may 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,900 |
| 07 may 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 66,400 |
| 06 may 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 22,400 |
| 03 may 2024 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 10,800 |
| 02 may 2024 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 33,700 |
| 30 abr 2024 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 8,800 |
| 29 abr 2024 | 54.00 | 58.00 | 54.00 | 56.00 | 56.00 | 9,200 |
| 26 abr 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 6,100 |
| 25 abr 2024 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 19,000 |
| 24 abr 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 64,200 |
| 23 abr 2024 | 59.00 | 59.00 | 54.00 | 56.00 | 56.00 | 5,700 |
| 22 abr 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 4,400 |
| 19 abr 2024 | 57.00 | 58.00 | 54.00 | 58.00 | 58.00 | 104,900 |
| 18 abr 2024 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 85,600 |
| 17 abr 2024 | 59.00 | 63.00 | 57.00 | 60.00 | 60.00 | 74,600 |
| 16 abr 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 19,700 |
| 05 abr 2024 | 58.00 | 58.00 | 55.00 | 58.00 | 58.00 | 15,100 |
| 04 abr 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 9,900 |
| 03 abr 2024 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1,700 |
| 02 abr 2024 | 61.00 | 61.00 | 55.00 | 60.00 | 60.00 | 70,100 |
| 01 abr 2024 | 57.00 | 60.00 | 55.00 | 60.00 | 60.00 | 42,900 |
| 28 mar 2024 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 130,200 |
| 27 mar 2024 | 63.00 | 67.00 | 61.00 | 64.00 | 64.00 | 157,600 |
| 26 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 25 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 22 mar 2024 | 60.00 | 63.00 | 57.00 | 57.00 | 57.00 | 15,100 |
| 21 mar 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 8,300 |
| 20 mar 2024 | 61.00 | 62.00 | 59.00 | 62.00 | 62.00 | 20,700 |
| 19 mar 2024 | 61.00 | 62.00 | 58.00 | 61.00 | 61.00 | 10,400 |
| 18 mar 2024 | 62.00 | 63.00 | 57.00 | 62.00 | 62.00 | 40,000 |
| 15 mar 2024 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 5,700 |
| 14 mar 2024 | 63.00 | 63.00 | 58.00 | 60.00 | 60.00 | 20,000 |
| 13 mar 2024 | 59.00 | 64.00 | 57.00 | 62.00 | 62.00 | 100,600 |
| 08 mar 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 26,100 |
| 07 mar 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 13,600 |
| 06 mar 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 46,100 |
| 05 mar 2024 | 60.00 | 61.00 | 56.00 | 60.00 | 60.00 | 81,900 |
| 04 mar 2024 | 61.00 | 64.00 | 56.00 | 61.00 | 61.00 | 153,200 |
| 01 mar 2024 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 121,600 |
| 29 feb 2024 | 57.00 | 60.00 | 56.00 | 60.00 | 60.00 | 301,500 |
| 28 feb 2024 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 14,100 |
| 27 feb 2024 | 56.00 | 59.00 | 53.00 | 54.00 | 54.00 | 86,700 |
| 26 feb 2024 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 61,600 |
| 23 feb 2024 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 26,700 |
| 22 feb 2024 | 54.00 | 57.00 | 52.00 | 55.00 | 55.00 | 62,600 |
| 21 feb 2024 | 55.00 | 57.00 | 52.00 | 54.00 | 54.00 | 104,600 |
| 20 feb 2024 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 8,900 |
| 19 feb 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4,600 |
| 16 feb 2024 | 55.00 | 55.00 | 50.00 | 54.00 | 54.00 | 23,800 |
| 15 feb 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 77,000 |
| 13 feb 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 90,600 |
| 12 feb 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 102,900 |
| 07 feb 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 297,400 |
| 06 feb 2024 | 57.00 | 62.00 | 54.00 | 57.00 | 57.00 | 116,800 |
| 05 feb 2024 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | 195,200 |
| 02 feb 2024 | 55.00 | 58.00 | 54.00 | 56.00 | 56.00 | 67,500 |
| 01 feb 2024 | 55.00 | 55.00 | 51.00 | 55.00 | 55.00 | 204,900 |
| 31 ene 2024 | 53.00 | 55.00 | 51.00 | 54.00 | 54.00 | 60,200 |
| 30 ene 2024 | 54.00 | 56.00 | 50.00 | 54.00 | 54.00 | 257,400 |
| 29 ene 2024 | 52.00 | 55.00 | 49.00 | 55.00 | 55.00 | 81,600 |
| 26 ene 2024 | 50.00 | 54.00 | 46.00 | 52.00 | 52.00 | 170,700 |
| 25 ene 2024 | 50.00 | 51.00 | 47.00 | 50.00 | 50.00 | 99,000 |
| 24 ene 2024 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 18,900 |
| 23 ene 2024 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 11,700 |
| 22 ene 2024 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | 84,200 |
| 19 ene 2024 | 52.00 | 53.00 | 48.00 | 50.00 | 50.00 | 31,700 |
| 18 ene 2024 | 49.00 | 53.00 | 48.00 | 52.00 | 52.00 | 413,000 |
| 17 ene 2024 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 189,600 |
| 16 ene 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 50,200 |
| *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.