Price History - ELTY

Kembali ke Company
Ticker: ELTY
Company: Bakrieland Development Tbk
Date Open High Low Close Volume Value
07-Jun-2022 50.00 50.00 50.00 50.00 500 0
06-Jun-2022 50.00 50.00 50.00 50.00 400 0
03-Jun-2022 50.00 50.00 50.00 50.00 200 0
02-Jun-2022 50.00 50.00 50.00 50.00 5,100 0
31-May-2022 50.00 50.00 50.00 50.00 700 0
30-May-2022 50.00 50.00 50.00 50.00 100 0
27-May-2022 50.00 50.00 50.00 50.00 61,200 0
25-May-2022 50.00 50.00 50.00 50.00 2,700 0
24-May-2022 50.00 50.00 50.00 50.00 1,800 0
23-May-2022 50.00 50.00 50.00 50.00 100 0
20-May-2022 50.00 50.00 50.00 50.00 100 0
19-May-2022 50.00 50.00 50.00 50.00 100,600 0
18-May-2022 50.00 50.00 50.00 50.00 0 0
17-May-2022 50.00 50.00 50.00 50.00 200 0
13-May-2022 50.00 50.00 50.00 50.00 0 0
12-May-2022 50.00 50.00 50.00 50.00 20,100 0
11-May-2022 50.00 50.00 50.00 50.00 0 0
10-May-2022 50.00 50.00 50.00 50.00 1,200 0
09-May-2022 50.00 50.00 50.00 50.00 500,300 0
28-Apr-2022 50.00 50.00 50.00 50.00 210,400 0
27-Apr-2022 50.00 50.00 50.00 50.00 102,900 0
26-Apr-2022 50.00 50.00 50.00 50.00 53,300 0
25-Apr-2022 50.00 50.00 50.00 50.00 3,400 0
22-Apr-2022 50.00 50.00 50.00 50.00 2,400 0
21-Apr-2022 50.00 50.00 50.00 50.00 4,700 0
20-Apr-2022 50.00 50.00 50.00 50.00 79,500 0
19-Apr-2022 50.00 50.00 50.00 50.00 295,100 0
18-Apr-2022 50.00 50.00 50.00 50.00 31,100 0
14-Apr-2022 50.00 50.00 50.00 50.00 26,500 0
13-Apr-2022 50.00 50.00 50.00 50.00 9,500 0
12-Apr-2022 50.00 50.00 50.00 50.00 8,200 0
11-Apr-2022 50.00 50.00 50.00 50.00 49,700 0
08-Apr-2022 50.00 50.00 50.00 50.00 125,800 0
07-Apr-2022 50.00 50.00 50.00 50.00 300 0
06-Apr-2022 50.00 50.00 50.00 50.00 26,300 0
05-Apr-2022 50.00 50.00 50.00 50.00 28,100 0
04-Apr-2022 50.00 50.00 50.00 50.00 300 0
01-Apr-2022 50.00 50.00 50.00 50.00 200 0
31-Mar-2022 50.00 50.00 50.00 50.00 2,400 0
30-Mar-2022 50.00 50.00 50.00 50.00 4,104,600 0
29-Mar-2022 50.00 50.00 50.00 50.00 100 0
28-Mar-2022 50.00 50.00 50.00 50.00 300 0
25-Mar-2022 50.00 50.00 50.00 50.00 300 0
24-Mar-2022 50.00 50.00 50.00 50.00 183,100 0
23-Mar-2022 50.00 50.00 50.00 50.00 400 0
22-Mar-2022 50.00 50.00 50.00 50.00 110,300 0
21-Mar-2022 50.00 50.00 50.00 50.00 400 0
18-Mar-2022 50.00 50.00 50.00 50.00 400 0
17-Mar-2022 50.00 50.00 50.00 50.00 7,000 0
16-Mar-2022 50.00 50.00 50.00 50.00 400 0
15-Mar-2022 50.00 50.00 50.00 50.00 500 0
14-Mar-2022 50.00 50.00 50.00 50.00 300 0
11-Mar-2022 50.00 50.00 50.00 50.00 300 0
10-Mar-2022 50.00 50.00 50.00 50.00 2,300 0
09-Mar-2022 50.00 50.00 50.00 50.00 10,000 0
08-Mar-2022 50.00 50.00 50.00 50.00 500 0
07-Mar-2022 50.00 50.00 50.00 50.00 100 0
04-Mar-2022 50.00 50.00 50.00 50.00 300 0
02-Mar-2022 50.00 50.00 50.00 50.00 500 0
01-Mar-2022 50.00 50.00 50.00 50.00 200 0
25-Feb-2022 50.00 50.00 50.00 50.00 2,400 0
24-Feb-2022 50.00 50.00 50.00 50.00 0 0
23-Feb-2022 50.00 50.00 50.00 50.00 600 0
22-Feb-2022 50.00 50.00 50.00 50.00 300 0
21-Feb-2022 50.00 50.00 50.00 50.00 500 0
18-Feb-2022 50.00 50.00 50.00 50.00 27,600 0
17-Feb-2022 50.00 50.00 50.00 50.00 31,800 0
16-Feb-2022 50.00 50.00 50.00 50.00 104,300 0
15-Feb-2022 50.00 50.00 50.00 50.00 201,100 0
14-Feb-2022 50.00 50.00 50.00 50.00 21,100 0
11-Feb-2022 50.00 50.00 50.00 50.00 500 0
10-Feb-2022 50.00 50.00 50.00 50.00 200 0
09-Feb-2022 50.00 50.00 50.00 50.00 1,200 0
08-Feb-2022 50.00 50.00 50.00 50.00 1,700 0
07-Feb-2022 50.00 50.00 50.00 50.00 2,800 0
04-Feb-2022 50.00 50.00 50.00 50.00 4,500 0
03-Feb-2022 50.00 50.00 50.00 50.00 1,800 0
02-Feb-2022 50.00 50.00 50.00 50.00 615,100 0
31-Jan-2022 50.00 50.00 50.00 50.00 2,000 0
28-Jan-2022 50.00 50.00 50.00 50.00 1,040,300 0
27-Jan-2022 50.00 50.00 50.00 50.00 10,400 0
26-Jan-2022 50.00 50.00 50.00 50.00 2,000 0
25-Jan-2022 50.00 50.00 50.00 50.00 0 0
24-Jan-2022 50.00 50.00 50.00 50.00 1,700 0
21-Jan-2022 50.00 50.00 50.00 50.00 6,200 0
20-Jan-2022 50.00 50.00 50.00 50.00 400 0
19-Jan-2022 50.00 50.00 50.00 50.00 400 0
18-Jan-2022 50.00 50.00 50.00 50.00 1,100 0
17-Jan-2022 50.00 50.00 50.00 50.00 700 0
14-Jan-2022 50.00 50.00 50.00 50.00 200 0
13-Jan-2022 50.00 50.00 50.00 50.00 20,200 0
12-Jan-2022 50.00 50.00 50.00 50.00 4,200 0
11-Jan-2022 50.00 50.00 50.00 50.00 15,200 0
10-Jan-2022 50.00 50.00 50.00 50.00 500 0
07-Jan-2022 50.00 50.00 50.00 50.00 200 0
06-Jan-2022 50.00 50.00 50.00 50.00 1,000 0
05-Jan-2022 50.00 50.00 50.00 50.00 300 0
04-Jan-2022 50.00 50.00 50.00 50.00 2,100 0
03-Jan-2022 50.00 50.00 50.00 50.00 3,020,200 0
30-Dec-2021 50.00 50.00 50.00 50.00 1,100 0