CKRA.JK - PT Cakra Mineral Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201773.0077.0073.0074.0074.0047,800
Dec 14, 201774.0076.0071.0073.0073.00206,000
Dec 13, 201774.0075.0073.0075.0075.0040,300
Dec 12, 201774.0074.0072.0073.0073.0040,800
Dec 11, 201776.0078.0074.0075.0075.00188,400
Dec 08, 201777.0078.0070.0077.0077.00680,500
Dec 07, 201778.0090.0078.0079.0079.0091,400
Dec 06, 201777.0084.0070.0078.0078.00350,500
Dec 05, 201781.0081.0077.0077.0077.002,600
Dec 04, 201780.0083.0080.0081.0081.0036,300
Dec 01, 201779.0079.0079.0079.0079.00-
Nov 30, 201780.0084.0077.0079.0079.0055,500
Nov 29, 201770.0081.0070.0081.0081.0021,600
Nov 28, 201778.0088.0078.0080.0080.0081,100
Nov 27, 201778.0080.0073.0079.0079.0036,900
Nov 24, 201779.0081.0076.0078.0078.0056,100
Nov 23, 201780.0080.0076.0078.0078.0026,300
Nov 22, 201780.0080.0075.0080.0080.00142,800
Nov 21, 201778.0080.0076.0080.0080.0082,900
Nov 20, 201778.0078.0075.0078.0078.0030,100
Nov 17, 201770.0079.0070.0077.0077.0052,600
Nov 16, 201770.0079.0070.0078.0078.0032,200
Nov 15, 201770.0082.0070.0079.0079.0067,100
Nov 14, 201777.0081.0076.0079.0079.0078,000
Nov 13, 201780.0083.0077.0078.0078.0035,500
Nov 10, 201780.0083.0079.0079.0079.0098,900
Nov 09, 201772.0082.0072.0079.0079.00107,000
Nov 08, 201780.0083.0078.0078.0078.00126,100
Nov 07, 201782.0084.0081.0082.0082.0050,600
Nov 06, 201780.0090.0079.0084.0084.00368,500
Nov 03, 201790.0091.0076.0079.0079.00394,600
Nov 02, 201774.0094.0074.0090.0090.001,033,500
Nov 01, 201784.0084.0070.0074.0074.00203,800
Oct 31, 201784.0086.0082.0086.0086.0012,600
Oct 30, 201787.0087.0080.0086.0086.0019,800
Oct 27, 201787.0087.0085.0087.0087.00123,800
Oct 26, 201788.0088.0086.0087.0087.00122,400
Oct 25, 201787.0090.0070.0088.0088.00278,700
Oct 24, 201790.0090.0087.0087.0087.0098,900
Oct 23, 201782.0090.0082.0090.0090.00410,600
Oct 20, 201785.0091.0085.0091.0091.001,500
Oct 19, 201791.0091.0090.0090.0090.0040,700
Oct 18, 201789.0091.0088.0091.0091.0035,400
Oct 17, 201789.0092.0088.0089.0089.00178,800
Oct 16, 201792.0092.0088.0089.0089.0023,600
Oct 13, 201790.0092.0088.0092.0092.00103,100
Oct 12, 201790.0092.0090.0091.0091.0075,600
Oct 11, 201794.0094.0088.0092.0092.00197,900
Oct 10, 201790.0098.0088.0091.0091.00791,200
Oct 09, 201788.0096.0088.0090.0090.00456,100
Oct 06, 201791.0092.0087.0088.0088.0059,400
Oct 05, 201791.0092.0080.0091.0091.00578,500
Oct 04, 201790.0094.0086.0091.0091.00274,400
Oct 03, 201778.0090.0078.0090.0090.0049,500
Oct 02, 201786.0096.0086.0088.0088.00134,400
Sep 29, 201780.0092.0080.0088.0088.0038,700
Sep 28, 201780.0092.0080.0088.0088.0050,400
Sep 27, 201791.0091.0087.0088.0088.00108,200
Sep 26, 201792.0095.0091.0091.0091.00218,100
Sep 25, 201794.0099.0091.0092.0092.00410,500
Sep 22, 201794.0095.0092.0093.0093.00103,700
Sep 21, 201794.0094.0094.0094.0094.00-
Sep 20, 201794.0095.0091.0094.0094.00188,000
Sep 19, 201794.0097.0093.0094.0094.0090,000
Sep 18, 201796.0098.0093.0094.0094.00255,400
Sep 15, 201794.0098.0093.0096.0096.00279,800
Sep 14, 201798.0099.0093.0094.0094.00805,400
Sep 13, 201796.00102.0096.0098.0098.00957,600
Sep 12, 201798.00104.0097.0099.0099.00691,000
Sep 11, 201798.00104.0095.00100.00100.00645,000
Sep 08, 201796.00105.0094.0098.0098.00853,500
Sep 07, 201798.00100.0096.0096.0096.00450,000
Sep 06, 2017101.00104.0095.0098.0098.00983,000
Sep 05, 2017100.00105.0099.00101.00101.001,705,800
Sep 04, 2017108.00114.00100.00100.00100.003,617,400
Sep 01, 2017107.00107.00107.00107.00107.00-
Aug 31, 201798.00113.0095.00107.00107.008,457,100
Aug 30, 201795.00104.0092.0098.0098.002,284,000
Aug 29, 201793.00108.0091.0094.0094.003,290,400
Aug 28, 201793.0095.0089.0094.0094.00251,300
Aug 25, 201793.0099.0090.0093.0093.00810,400
Aug 24, 201792.00102.0089.0093.0093.001,694,100
Aug 23, 201791.0095.0091.0092.0092.00959,000
Aug 22, 201787.00104.0086.0091.0091.002,791,400
Aug 21, 201787.0087.0085.0086.0086.0047,200
Aug 18, 201787.0091.0084.0087.0087.00178,500
Aug 17, 201787.0087.0087.0087.0087.00-
Aug 16, 201794.0094.0086.0087.0087.00682,500
Aug 15, 201792.0099.0090.0092.0092.001,494,000
Aug 14, 201783.00105.0083.0090.0090.003,149,300
Aug 11, 201789.0089.0079.0081.0081.00196,700
Aug 10, 201792.0092.0087.0089.0089.0017,700
Aug 09, 201792.0093.0085.0091.0091.0082,600
Aug 08, 201789.0094.0085.0090.0090.00404,100
Aug 07, 201793.0099.0084.0089.0089.001,421,900
Aug 04, 2017101.00116.0091.0093.0093.006,027,600
Aug 03, 201775.00101.0074.00101.00101.007,747,000
Aug 02, 201775.0077.0070.0075.0075.00634,500
Aug 01, 201772.0075.0067.0071.0071.00462,900
Jul 31, 201773.0078.0066.0070.0070.00278,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...