XCIS.JK - DIRE Ciptadana Properti Ritel Indonesia

Jakarta - Jakarta Precio retrasado. Divisa en IDR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en IDRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 202363.0063.0063.0063.0063.00600
08 jun 202360.0063.0060.0063.0063.005,200
07 jun 202354.0068.0054.0060.0060.0026,000
06 jun 202360.0064.0060.0062.0062.005,700
05 jun 202366.0066.0066.0066.0066.00100
31 may 2023------
30 may 202363.0063.0063.0063.0063.00400
29 may 2023------
26 may 202359.0064.0059.0064.0064.001,000
25 may 202363.0063.0063.0063.0063.00100
24 may 202364.0064.0063.0063.0063.00300
23 may 202362.0063.0062.0062.0062.005,800
22 may 202361.0062.0061.0062.0062.001,300
19 may 202360.0061.0060.0061.0061.00300
17 may 202363.0063.0063.0063.0063.0010,400
16 may 202363.0063.0063.0063.0063.00300
15 may 202361.0063.0061.0063.0063.001,300
12 may 202364.0064.0064.0064.0064.00100
11 may 202364.0064.0064.0064.0064.00800
10 may 202360.0070.0060.0062.0062.0073,900
09 may 202370.0070.0060.0062.0062.0015,500
08 may 202367.0067.0062.0064.0064.001,600
05 may 202375.0075.0062.0064.0064.002,700
04 may 202365.0065.0065.0065.0065.007,100
03 may 202364.0069.0064.0069.0069.00400
02 may 202366.0066.0063.0064.0064.007,600
28 abr 202369.0069.0066.0066.0066.005,000
27 abr 202364.0083.0061.0070.0070.0065,000
26 abr 202360.0064.0060.0064.0064.002,300
18 abr 202364.0064.0061.0063.0063.0015,300
17 abr 202369.0069.0062.0064.0064.0013,100
14 abr 202367.0068.0065.0065.0065.003,700
13 abr 202364.0067.0063.0067.0067.003,400
12 abr 202364.0071.0063.0067.0067.0017,700
11 abr 202362.0068.0062.0067.0067.006,600
10 abr 202368.0069.0064.0065.0065.005,300
06 abr 202377.0077.0066.0068.0068.0051,200
05 abr 202375.0075.0070.0070.0070.003,900
04 abr 202370.0091.0064.0075.0075.0050,300
03 abr 202367.0073.0063.0068.0068.0058,500
31 mar 202371.0075.0067.0067.0067.0019,600
30 mar 202366.0080.0066.0072.0072.0025,000
29 mar 202383.0083.0068.0068.0068.009,000
28 mar 202372.0075.0070.0070.0070.005,400
27 mar 202373.0074.0069.0072.0072.005,200
24 mar 202376.0076.0070.0073.0073.0014,500
21 mar 202363.0088.0062.0075.0075.0053,800
20 mar 202366.0067.0066.0066.0066.0011,600
17 mar 202366.0080.0066.0069.0069.005,400
16 mar 202376.0081.0068.0069.0069.0030,100
15 mar 202377.0077.0072.0072.0072.0023,700
14 mar 202374.0086.0069.0077.0077.0068,000
13 mar 202379.0086.0074.0074.0074.0014,800
10 mar 202371.0089.0068.0079.0079.0042,600
09 mar 202376.0088.0071.0071.0071.0051,900
08 mar 202370.0085.0066.0076.0076.00159,400
07 mar 202370.0096.0070.0070.0070.0039,200
06 mar 202380.0080.0075.0075.0075.0018,000
03 mar 202392.0092.0080.0080.0080.0035,100
02 mar 202362.0086.0062.0086.0086.00164,400
01 mar 202360.0073.0060.0065.0065.0027,900
28 feb 202360.0060.0060.0060.0060.00100
27 feb 202366.0066.0062.0062.0062.001,300
24 feb 202364.0066.0064.0064.0064.005,200
23 feb 202365.0069.0065.0066.0066.002,500
22 feb 202367.0068.0064.0068.0068.004,000
21 feb 202374.0078.0068.0068.0068.0015,300
20 feb 202371.0071.0071.0071.0071.00200
17 feb 202371.0072.0069.0071.0071.002,300
16 feb 202373.0075.0069.0073.0073.006,800
15 feb 202368.0074.0068.0074.0074.0016,200
14 feb 202369.0075.0068.0073.0073.003,800
13 feb 202362.0081.0062.0073.0073.0040,200
10 feb 202363.0083.0063.0065.0065.0074,700
09 feb 202366.0067.0064.0067.0067.001,400
08 feb 202367.0067.0066.0067.0067.003,200
07 feb 202369.0070.0065.0067.0067.0049,700
06 feb 202370.0070.0069.0069.0069.002,400
03 feb 202375.0075.0069.0070.0070.006,500
02 feb 2023------
01 feb 202370.0074.0070.0074.0074.001,800
31 ene 202375.0075.0070.0070.0070.005,300
30 ene 202374.0074.0072.0074.0074.003,400
27 ene 202375.0082.0070.0074.0074.0014,300
26 ene 202378.0078.0074.0074.0074.002,000
25 ene 202378.0079.0074.0077.0077.0014,100
24 ene 202378.0078.0073.0074.0074.00500
20 ene 202379.0081.0077.0077.0077.005,400
19 ene 202378.0094.0077.0082.0082.007,900
18 ene 202371.0085.0070.0082.0082.0047,200
17 ene 202376.0076.0074.0075.0075.001,700
16 ene 202376.0076.0076.0076.0076.001,200
13 ene 202391.0091.0080.0080.0080.006,900
12 ene 202394.0094.0075.0077.0077.0043,800
11 ene 202381.0081.0076.0080.0080.0013,100
10 ene 202378.0095.0078.0081.0081.0011,700
09 ene 202382.0082.0078.0081.0081.005,500
06 ene 202385.0085.0083.0083.0083.00200
05 ene 202381.0086.0080.0080.0080.0021,000
04 ene 202379.0088.0079.0086.0086.0020,800
*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...