DIRE Ciptadana Properti Ritel Indonesia (XCIS.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 03:24PM WIB
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1,300 |
| 25 jul 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| 24 jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2,000 |
| 23 jul 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2,600 |
| 22 jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 19 jul 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 600 |
| 18 jul 2024 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 200 |
| 17 jul 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1,000 |
| 16 jul 2024 | - | - | - | - | - | - |
| 15 jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 500 |
| 12 jul 2024 | 55.00 | 58.00 | 54.00 | 54.00 | 54.00 | 11,500 |
| 11 jul 2024 | - | - | - | - | - | - |
| 10 jul 2024 | - | - | - | - | - | - |
| 09 jul 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,100 |
| 08 jul 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 300 |
| 05 jul 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 300 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | - | - | - | - | - | - |
| 26 jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1,000 |
| 25 jun 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 200 |
| 24 jun 2024 | 56.00 | 58.00 | 40.00 | 58.00 | 58.00 | 20,000 |
| 21 jun 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,800 |
| 20 jun 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,400 |
| 19 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 200 |
| 13 jun 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 100 |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | - | - | - | - | - | - |
| 10 jun 2024 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 200 |
| 07 jun 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2,100 |
| 06 jun 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,900 |
| 05 jun 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| 04 jun 2024 | 61.00 | 68.00 | 52.00 | 52.00 | 52.00 | 9,200 |
| 03 jun 2024 | 50.00 | 51.00 | 41.00 | 51.00 | 51.00 | 12,600 |
| 31 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| 30 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 200 |
| 27 may 2024 | 56.00 | 58.00 | 46.00 | 55.00 | 55.00 | 2,600 |
| 22 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,000 |
| 21 may 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 600 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 300 |
| 16 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 15 may 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 500 |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 300 |
| 08 may 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 500 |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1,800 |
| 03 may 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1,000 |
| 02 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 300 |
| 30 abr 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1,200 |
| 29 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2,700 |
| 24 abr 2024 | 53.00 | 60.00 | 53.00 | 60.00 | 60.00 | 2,100 |
| 23 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1,000 |
| 22 abr 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 3,200 |
| 19 abr 2024 | 51.00 | 57.00 | 51.00 | 55.00 | 55.00 | 2,800 |
| 18 abr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
| 17 abr 2024 | 56.00 | 57.00 | 38.00 | 56.00 | 56.00 | 7,900 |
| 16 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | 39.00 | 56.00 | 39.00 | 56.00 | 56.00 | 500 |
| 04 abr 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1,000 |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,700 |
| 01 abr 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 200 |
| 28 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 100 |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 500 |
| 25 mar 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 400 |
| 22 mar 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 800 |
| 21 mar 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,600 |
| 20 mar 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 4,500 |
| 19 mar 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 200 |
| 18 mar 2024 | 56.00 | 56.00 | 52.00 | 56.00 | 56.00 | 3,100 |
| 15 mar 2024 | 54.00 | 55.00 | 45.00 | 45.00 | 45.00 | 2,300 |
| 14 mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 400 |
| 13 mar 2024 | 55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 2,700 |
| 08 mar 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,600 |
| 07 mar 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,500 |
| 06 mar 2024 | 50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 900 |
| 05 mar 2024 | 56.00 | 58.00 | 52.00 | 55.00 | 55.00 | 14,700 |
| 04 mar 2024 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 14,900 |
| 01 mar 2024 | 61.00 | 61.00 | 55.00 | 57.00 | 57.00 | 38,500 |
| 29 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 100 |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | - | - | - | - | - | - |
| 26 feb 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 300 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 400 |
| 21 feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 100 |
| 20 feb 2024 | 40.00 | 58.00 | 40.00 | 53.00 | 53.00 | 1,200 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 300 |
| *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.