U.S. markets closed

DIRE Ciptadana Properti Ritel Indonesia (XCIS.JK)

Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Añadir a la lista de seguimiento
59.00-0.91 (-1.52%)
A partir del 09:57AM WIB. Mercado abierto.
Periodo de tiempo:
01 dic 2022 - 01 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 202360.0060.0051.0059.0059.002,800
30 nov 202369.0069.0060.0060.0060.0016,900
29 nov 202363.0063.0059.0063.0063.004,000
28 nov 202362.0063.0062.0063.0063.003,900
27 nov 202360.0061.0060.0061.0061.00200
24 nov 202362.0063.0059.0062.0062.003,400
23 nov 202362.0064.0062.0064.0064.005,000
22 nov 202359.0059.0059.0059.0059.00500
21 nov 2023------
20 nov 2023------
17 nov 202361.0068.0061.0068.0068.00600
16 nov 202373.0073.0061.0062.0062.001,000
15 nov 202360.0061.0060.0061.0061.001,100
14 nov 202369.0069.0059.0061.0061.005,300
13 nov 202359.0078.0058.0070.0070.003,100
10 nov 2023------
09 nov 202359.0059.0059.0059.0059.00500
08 nov 202357.0063.0056.0062.0062.003,900
07 nov 202362.0066.0055.0063.0063.0020,500
06 nov 202359.0084.0059.0062.0062.003,600
03 nov 202359.0063.0059.0063.0063.001,500
02 nov 202358.0060.0058.0059.0059.002,200
01 nov 202362.0062.0061.0061.0061.00500
31 oct 202360.0060.0060.0060.0060.00100
30 oct 2023------
27 oct 202361.0081.0059.0062.0062.006,500
26 oct 202361.0061.0061.0061.0061.00100
25 oct 202364.0064.0058.0061.0061.0012,900
24 oct 202358.0065.0057.0065.0065.005,400
23 oct 202364.0064.0058.0058.0058.001,100
20 oct 202360.0060.0060.0060.0060.00400
19 oct 202363.0065.0059.0060.0060.001,500
18 oct 202360.0079.0058.0062.0062.0015,600
17 oct 202358.0060.0047.0059.0059.001,800
16 oct 202358.0061.0058.0058.0058.005,400
13 oct 202363.0063.0058.0058.0058.00700
12 oct 202338.0064.0038.0061.0061.001,100
11 oct 202359.0059.0058.0058.0058.00400
10 oct 202360.0060.0058.0058.0058.00500
09 oct 2023------
06 oct 202365.0065.0056.0056.0056.003,100
05 oct 202358.0058.0058.0058.0058.001,500
04 oct 202361.0061.0060.0060.0060.007,000
03 oct 202361.0065.0061.0062.0062.002,900
02 oct 202365.0065.0058.0061.0061.002,900
29 sept 202368.0068.0058.0064.0064.006,900
27 sept 202367.0067.0043.0054.0054.005,100
26 sept 2023------
25 sept 202365.0065.0060.0064.0064.002,400
22 sept 202360.0065.0060.0065.0065.00600
21 sept 202360.0067.0060.0061.0061.008,700
20 sept 202359.0066.0058.0058.0058.00700
19 sept 202362.0068.0062.0065.0065.002,700
18 sept 202365.0066.0064.0065.0065.004,500
15 sept 202362.0064.0061.0064.0064.002,100
14 sept 2023------
13 sept 202364.0064.0063.0064.0064.005,100
12 sept 202369.0069.0060.0060.0060.003,200
11 sept 202359.0064.0059.0061.0061.007,500
08 sept 202362.0063.0057.0062.0062.0032,800
07 sept 202355.0068.0055.0062.0062.0059,100
06 sept 202350.0056.0050.0056.0056.0010,700
05 sept 202356.0056.0053.0055.0055.0019,300
04 sept 202357.0060.0056.0056.0056.009,600
01 sept 202358.0058.0052.0057.0057.0016,500
31 ago 202346.0057.0046.0051.0051.002,200
30 ago 202353.0058.0053.0054.0054.004,200
29 ago 202351.0051.0051.0051.0051.00100
28 ago 202355.0055.0055.0055.0055.003,000
25 ago 202354.0054.0054.0054.0054.00800
24 ago 202358.0058.0054.0054.0054.0026,800
23 ago 202353.0068.0052.0055.0055.0031,600
22 ago 202352.0057.0051.0055.0055.0040,500
21 ago 202352.0055.0051.0053.0053.0020,900
18 ago 202353.0053.0051.0053.0053.002,500
16 ago 202351.0053.0051.0053.0053.005,400
15 ago 202352.0053.0051.0052.0052.001,400
14 ago 202351.0051.0051.0051.0051.00200
11 ago 202345.0053.0045.0053.0053.001,500
10 ago 202352.0052.0052.0052.0052.00300
09 ago 202353.0053.0052.0052.0052.002,400
08 ago 202353.0053.0053.0053.0053.00700
07 ago 202351.0052.0051.0052.0052.002,100
04 ago 202352.0055.0049.0049.0049.008,000
03 ago 202352.0052.0052.0052.0052.002,000
02 ago 202351.0051.0051.0051.0051.00100
01 ago 202354.0054.0051.0051.0051.0022,300
31 jul 202350.0065.0050.0055.0055.009,900
28 jul 202354.0059.0054.0055.0055.0011,200
27 jul 202352.0057.0052.0053.0053.0021,200
26 jul 202350.0052.0050.0052.0052.002,100
25 jul 202351.0052.0050.0051.0051.006,300
24 jul 202351.0053.0051.0052.0052.002,900
21 jul 202352.0058.0051.0051.0051.0013,500
20 jul 202353.0061.0053.0053.0053.0016,200
18 jul 202355.0060.0051.0054.0054.0016,700
17 jul 202364.0064.0055.0055.0055.0032,700
14 jul 202350.0065.0050.0064.0064.0020,000
13 jul 202350.0050.0044.0049.0049.00900
12 jul 202348.0051.0048.0050.0050.005,300
*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...