CKRA.JK - PT Cakra Mineral Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 201884.0090.0083.0085.0085.00761,600
Apr 24, 201895.0095.0088.0091.0091.00795,300
Apr 23, 201897.0097.0097.0097.0097.00-
Apr 20, 201897.0097.0097.0097.0097.00-
Apr 19, 201897.0097.0097.0097.0097.00-
Apr 18, 201897.0097.0097.0097.0097.00-
Apr 17, 201897.0097.0097.0097.0097.00-
Apr 16, 201897.0097.0097.0097.0097.00-
Apr 13, 2018135.00144.0097.0097.0097.0010,837,400
Apr 12, 201897.00128.0097.00128.00128.0010,639,300
Apr 11, 201882.00106.0080.0095.0095.004,965,400
Apr 10, 201884.0086.0080.0082.0082.00139,500
Apr 09, 201883.0085.0080.0084.0084.00162,400
Apr 06, 201884.0088.0076.0083.0083.001,338,400
Apr 05, 201884.0089.0082.0087.0087.0093,700
Apr 04, 201882.0086.0081.0084.0084.0079,300
Apr 03, 201885.0089.0080.0084.0084.00329,300
Apr 02, 201885.0087.0082.0085.0085.00106,800
Mar 30, 201884.0084.0084.0084.0084.00-
Mar 29, 201881.0087.0081.0084.0084.00291,200
Mar 28, 201886.0086.0082.0084.0084.00210,200
Mar 27, 201885.0094.0085.0086.0086.00772,000
Mar 26, 201884.0088.0083.0084.0084.00309,400
Mar 23, 201889.0089.0081.0084.0084.00306,900
Mar 22, 201895.00100.0085.0089.0089.003,594,300
Mar 21, 201892.00119.0092.0093.0093.0012,126,400
Mar 20, 201875.0097.0075.0094.0094.004,370,600
Mar 19, 201873.0073.0072.0072.0072.001,500
Mar 16, 201875.0075.0073.0073.0073.001,900
Mar 15, 201880.0081.0074.0075.0075.00135,600
Mar 14, 201875.0079.0075.0078.0078.00371,600
Mar 13, 201874.0077.0073.0077.0077.00111,400
Mar 12, 201872.0073.0069.0073.0073.001,200
Mar 09, 201875.0075.0072.0072.0072.0046,500
Mar 08, 201875.0075.0075.0075.0075.003,000
Mar 07, 201876.0076.0074.0075.0075.0010,700
Mar 06, 201876.0077.0076.0077.0077.0024,800
Mar 05, 201878.0078.0076.0076.0076.0022,300
Mar 02, 201876.0078.0076.0078.0078.0050,800
Mar 01, 201877.0077.0076.0076.0076.00324,100
Feb 28, 201878.0078.0075.0077.0077.00164,600
Feb 27, 201878.0079.0074.0075.0075.00427,300
Feb 26, 201879.0080.0076.0076.0076.00443,400
Feb 23, 201881.0082.0080.0080.0080.00144,100
Feb 22, 201882.0082.0081.0081.0081.0033,400
Feb 21, 201882.0082.0081.0081.0081.0080,000
Feb 20, 201884.0084.0082.0082.0082.00200
Feb 19, 201882.0086.0076.0082.0082.00111,300
Feb 16, 201881.0081.0081.0081.0081.00-
Feb 15, 201880.0083.0079.0081.0081.0080,900
Feb 14, 201882.0082.0080.0080.0080.0041,500
Feb 13, 201883.0083.0078.0082.0082.0076,400
Feb 12, 201883.0083.0083.0083.0083.00300
Feb 09, 201881.0083.0081.0083.0083.0010,700
Feb 08, 201883.0083.0081.0081.0081.00300
Feb 07, 201884.0084.0080.0083.0083.0077,800
Feb 06, 201881.0084.0079.0082.0082.0082,100
Feb 05, 201884.0087.0081.0081.0081.0033,800
Feb 02, 201884.0084.0083.0084.0084.0037,800
Feb 01, 201883.0084.0082.0083.0083.0051,500
Jan 31, 201883.0083.0082.0083.0083.0016,300
Jan 30, 201882.0084.0081.0084.0084.0015,800
Jan 29, 201883.0087.0083.0086.0086.00157,300
Jan 26, 201890.0090.0083.0084.0084.00245,700
Jan 25, 201883.0083.0082.0083.0083.0041,000
Jan 24, 201882.0083.0082.0082.0082.0040,900
Jan 23, 201882.0084.0080.0082.0082.00131,400
Jan 22, 201881.0082.0081.0082.0082.0072,000
Jan 19, 201883.0083.0082.0082.0082.0041,400
Jan 18, 201882.0083.0082.0082.0082.0038,900
Jan 17, 201882.0083.0080.0083.0083.0032,400
Jan 16, 201882.0084.0081.0082.0082.00261,300
Jan 15, 201878.0083.0075.0081.0081.0053,400
Jan 12, 201882.0083.0080.0080.0080.0091,400
Jan 11, 201881.0085.0081.0082.0082.00102,800
Jan 10, 201883.0090.0078.0081.0081.00817,900
Jan 09, 201883.0092.0075.0080.0080.001,413,800
Jan 08, 201875.0098.0075.0082.0082.00763,700
Jan 05, 201875.0075.0075.0075.0075.0016,200
Jan 04, 201874.0075.0070.0075.0075.0043,900
Jan 03, 201873.0073.0073.0073.0073.005,200
Jan 02, 201875.0075.0073.0074.0074.006,700
Jan 01, 201873.0073.0073.0073.0073.00-
Dec 29, 201772.0073.0071.0073.0073.0018,900
Dec 28, 201774.0076.0072.0072.0072.0037,300
Dec 27, 201773.0074.0073.0074.0074.0019,300
Dec 26, 201773.0073.0073.0073.0073.00-
Dec 25, 201773.0073.0073.0073.0073.00-
Dec 22, 201773.0074.0072.0073.0073.0035,300
Dec 21, 201773.0074.0071.0073.0073.0054,800
Dec 20, 201775.0078.0075.0076.0076.0051,500
Dec 19, 201775.0075.0071.0073.0073.00106,000
Dec 18, 201774.0074.0074.0074.0074.0064,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...