U.S. markets open in 35 minutes

DIRE Ciptadana Properti Ritel Indonesia (XCIS.JK)

Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
56.00-2.00 (-3.45%)
Al cierre: 10:33AM WIB
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202454.0056.0054.0056.0056.00200
24 jun 202456.0058.0040.0058.0058.0020,000
21 jun 202453.0054.0053.0053.0053.002,800
20 jun 202455.0055.0053.0053.0053.001,400
19 jun 2024------
14 jun 202452.0052.0052.0052.0052.00200
13 jun 202453.0053.0053.0053.0053.00100
12 jun 2024------
11 jun 2024------
10 jun 202453.0053.0050.0050.0050.00200
07 jun 202452.0052.0052.0052.0052.002,100
06 jun 202451.0051.0050.0051.0051.002,900
05 jun 202454.0054.0054.0054.0054.00100
04 jun 202461.0068.0052.0052.0052.009,200
03 jun 202450.0051.0041.0051.0051.0012,600
31 may 202438.0038.0038.0038.0038.00100
30 may 202455.0055.0055.0055.0055.00100
29 may 2024------
28 may 202456.0056.0056.0056.0056.00200
27 may 202456.0058.0046.0055.0055.002,600
22 may 202455.0055.0055.0055.0055.001,000
21 may 202454.0055.0054.0055.0055.00600
20 may 2024------
17 may 202455.0055.0055.0055.0055.00300
16 may 202455.0055.0055.0055.0055.00100
15 may 202455.0055.0055.0055.0055.00500
14 may 2024------
13 may 202454.0054.0054.0054.0054.00300
08 may 202454.0054.0054.0054.0054.00500
07 may 2024------
06 may 202454.0054.0054.0054.0054.001,800
03 may 202454.0054.0054.0054.0054.001,000
02 may 202456.0056.0056.0056.0056.00300
30 abr 202454.0056.0054.0056.0056.001,200
29 abr 202454.0054.0054.0054.0054.00100
26 abr 2024------
25 abr 202459.0059.0059.0059.0059.002,700
24 abr 202453.0060.0053.0060.0060.002,100
23 abr 202456.0056.0056.0056.0056.001,000
22 abr 202456.0056.0055.0056.0056.003,200
19 abr 202451.0057.0051.0055.0055.002,800
18 abr 202460.0060.0060.0060.0060.00100
17 abr 202456.0057.0038.0056.0056.007,900
16 abr 2024------
05 abr 202439.0056.0039.0056.0056.00500
04 abr 202455.0055.0054.0054.0054.001,000
03 abr 2024------
02 abr 202455.0055.0055.0055.0055.001,700
01 abr 202454.0055.0054.0055.0055.00200
28 mar 202455.0055.0055.0055.0055.00100
27 mar 2024------
26 mar 202455.0055.0055.0055.0055.00500
25 mar 202456.0056.0055.0055.0055.00400
22 mar 202456.0056.0055.0056.0056.00800
21 mar 202455.0056.0054.0055.0055.001,600
20 mar 202455.0056.0054.0054.0054.004,500
19 mar 202454.0055.0054.0055.0055.00200
18 mar 202456.0056.0052.0056.0056.003,100
15 mar 202454.0055.0045.0045.0045.002,300
14 mar 202454.0054.0054.0054.0054.00400
13 mar 202455.0056.0053.0053.0053.002,700
08 mar 202453.0055.0053.0055.0055.001,600
07 mar 202454.0055.0054.0055.0055.001,500
06 mar 202450.0055.0050.0054.0054.00900
05 mar 202456.0058.0052.0055.0055.0014,700
04 mar 202458.0058.0055.0057.0057.0014,900
01 mar 202461.0061.0055.0057.0057.0038,500
29 feb 202448.0048.0048.0048.0048.00100
28 feb 2024------
27 feb 2024------
26 feb 202456.0058.0056.0058.0058.00300
23 feb 2024------
22 feb 202457.0059.0057.0059.0059.00400
21 feb 202458.0058.0058.0058.0058.00100
20 feb 202440.0058.0040.0053.0053.001,200
19 feb 2024------
16 feb 202455.0059.0055.0059.0059.00300
15 feb 202459.0059.0058.0058.0058.005,400
13 feb 202458.0058.0058.0058.0058.00100
12 feb 202459.0059.0058.0058.0058.004,600
07 feb 202459.0059.0042.0058.0058.00400
06 feb 2024------
05 feb 202442.0058.0042.0058.0058.00300
02 feb 2024------
01 feb 2024------
31 ene 202459.0059.0059.0059.0059.00700
30 ene 2024------
29 ene 2024------
26 ene 202457.0058.0057.0058.0058.002,400
25 ene 2024------
24 ene 2024------
23 ene 2024------
22 ene 202457.0059.0057.0059.0059.001,500
19 ene 2024------
18 ene 202458.0059.0058.0059.0059.00700
17 ene 202460.0060.0056.0059.0059.002,100
16 ene 202458.0058.0058.0058.0058.00200
15 ene 202459.0059.0058.0058.0058.001,200
12 ene 202458.0058.0058.0058.0058.005,100
11 ene 202460.0060.0058.0058.0058.00700
*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...