Mercados españoles cerrados en 3 hrs 2 min

PT Energi Mega Persada Tbk (ENRG.JK)

Jakarta - Jakarta Precio demorado. Divisa en IDR
Añadir a la lista de favoritos
179,00+7,00 (+4,07%)
Al cierre: 04:12PM WIB
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 2024171,00181,00159,00179,00179,0043.599.900
19 jun 2024172,00175,00166,00172,00172,0041.263.000
14 jun 2024172,00175,00170,00172,00172,0029.531.900
13 jun 2024172,00176,00172,00172,00172,0016.226.200
12 jun 2024178,00179,00167,00172,00172,0024.359.100
11 jun 2024176,00180,00176,00178,00178,0014.197.000
10 jun 2024177,00179,00173,00175,00175,0020.955.300
07 jun 2024178,00180,00176,00177,00177,0017.391.500
06 jun 2024179,00181,00176,00177,00177,0020.850.100
05 jun 2024181,00183,00177,00177,00177,0023.693.700
04 jun 2024177,00182,00177,00182,00182,0043.006.600
03 jun 2024174,00178,00173,00177,00177,0048.378.300
31 may 2024182,00186,00172,00172,00172,00246.700.800
30 may 2024181,00188,00177,00182,00182,0042.246.700
29 may 2024183,00186,00180,00180,00180,0043.663.600
28 may 2024182,00185,00180,00182,00182,0040.009.700
27 may 2024191,00191,00182,00182,00182,0042.767.000
22 may 2024192,00194,00189,00190,00190,0029.034.500
21 may 2024197,00198,00192,00192,00192,0041.387.100
20 may 2024194,00202,00193,00197,00197,0058.912.900
17 may 2024194,00195,00192,00193,00193,0028.821.100
16 may 2024193,00196,00193,00193,00193,0027.982.800
15 may 2024199,00199,00192,00193,00193,0030.428.200
14 may 2024197,00199,00194,00197,00197,0032.079.600
13 may 2024202,00202,00194,00195,00195,0034.747.800
08 may 2024206,00208,00198,00198,00198,0033.507.400
07 may 2024204,00208,00204,00206,00206,0013.869.500
06 may 2024206,00206,00202,00204,00204,0012.824.900
03 may 2024204,00208,00200,00206,00206,0024.306.800
02 may 2024208,00208,00202,00204,00204,0016.044.700
30 abr 2024208,00208,00202,00206,00206,0027.775.000
29 abr 2024204,00208,00199,00208,00208,0025.712.600
26 abr 2024200,00204,00200,00202,00202,0027.642.400
25 abr 2024220,00220,00200,00200,00200,0048.872.000
24 abr 2024212,00216,00210,00210,00210,0022.057.900
23 abr 2024210,00222,00210,00212,00212,0060.626.500
22 abr 2024220,00220,00206,00210,00210,0049.797.300
19 abr 2024220,00226,00216,00218,00218,0071.028.800
18 abr 2024224,00226,00216,00216,00216,0038.610.200
17 abr 2024238,00238,00222,00224,00224,0061.497.200
16 abr 2024220,00236,00218,00234,00234,0065.375.300
05 abr 2024222,00224,00218,00218,00218,0022.440.500
04 abr 2024222,00224,00220,00220,00220,0024.656.800
03 abr 2024214,00226,00214,00220,00220,0038.618.400
02 abr 2024216,00218,00210,00214,00214,0018.101.100
01 abr 2024216,00222,00210,00214,00214,0025.798.700
28 mar 2024218,00222,00214,00216,00216,0024.262.700
27 mar 2024220,00222,00216,00218,00218,0015.371.600
26 mar 2024224,00224,00216,00220,00220,0024.013.100
25 mar 2024226,00226,00216,00220,00220,0023.568.200
22 mar 2024226,00228,00222,00224,00224,0026.737.400
21 mar 2024220,00232,00220,00224,00224,0053.134.400
20 mar 2024228,00230,00218,00220,00220,0028.329.200
19 mar 2024224,00232,00222,00226,00226,0052.179.300
18 mar 2024218,00226,00210,00222,00222,0037.804.800
15 mar 2024230,00236,00218,00218,00218,00110.611.900
14 mar 2024208,00224,00208,00222,00222,0069.107.800
13 mar 2024218,00218,00206,00208,00208,0040.725.300
08 mar 2024224,00224,00214,00218,00218,0045.211.900
07 mar 2024208,00232,00208,00222,00222,00204.410.400
06 mar 2024198,00208,00198,00206,00206,0040.842.400
05 mar 2024199,00200,00198,00198,00198,0025.670.600
04 mar 2024204,00206,00199,00199,00199,0022.439.100
01 mar 2024202,00204,00200,00202,00202,0022.086.900
29 feb 2024200,00204,00197,00202,00202,0039.965.200
28 feb 2024204,00204,00199,00199,00199,0023.118.000
27 feb 2024206,00208,00202,00202,00202,0017.351.900
26 feb 2024204,00208,00202,00206,00206,0025.936.900
23 feb 2024210,00210,00204,00206,00206,0031.629.900
22 feb 2024198,00212,00197,00208,00208,0069.632.700
21 feb 2024198,00199,00196,00197,00197,0023.470.400
20 feb 2024200,00202,00195,00198,00198,0034.680.800
19 feb 2024204,00206,00198,00200,00200,0026.396.500
16 feb 2024204,00208,00202,00204,00204,009.337.600
15 feb 2024212,00212,00204,00204,00204,0022.999.000
13 feb 2024202,00208,00202,00208,00208,0021.907.800
12 feb 2024199,00208,00199,00202,00202,0030.750.400
07 feb 2024202,00204,00199,00199,00199,0018.746.400
06 feb 2024200,00204,00197,00202,00202,008.995.800
05 feb 2024202,00202,00198,00199,00199,0026.805.300
02 feb 2024206,00208,00200,00202,00202,0015.858.400
01 feb 2024204,00208,00202,00206,00206,0022.743.500
31 ene 2024206,00212,00204,00204,00204,0021.122.600
30 ene 2024204,00210,00202,00206,00206,0025.345.100
29 ene 2024210,00212,00200,00204,00204,0034.317.500
26 ene 2024212,00214,00202,00208,00208,0029.152.900
25 ene 2024206,00216,00206,00210,00210,0034.345.200
24 ene 2024220,00220,00210,00210,00210,0036.019.100
23 ene 2024222,00226,00216,00220,00220,0023.121.900
22 ene 2024236,00236,00218,00220,00220,0040.865.600
19 ene 2024238,00242,00228,00232,00232,0026.582.600
18 ene 2024232,00238,00230,00238,00238,0020.955.200
17 ene 2024242,00246,00232,00232,00232,0028.261.100
16 ene 2024242,00246,00240,00242,00242,0021.890.700
15 ene 2024250,00256,00242,00242,00242,0031.709.400
12 ene 2024242,00252,00240,00246,00246,0037.526.500
11 ene 2024246,00248,00236,00242,00242,0040.408.500
10 ene 2024248,00250,00246,00246,00246,005.419.100
09 ene 2024250,00252,00238,00248,00248,0039.301.800
08 ene 2024250,00252,00244,00250,00250,0030.091.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...