U.S. Markets closed

Cowell Development Tbk. (COWL.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
1,225.00-5.00 (-0.41%)
At close: 4:00PM WIB
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171,225.001,225.001,225.001,225.001,225.00-
Jun 22, 20171,230.001,235.001,225.001,225.001,225.002,322,200
Jun 21, 20171,235.001,240.001,225.001,230.001,230.001,955,200
Jun 20, 20171,230.001,240.001,230.001,235.001,235.002,127,100
Jun 19, 20171,220.001,235.001,220.001,230.001,230.002,538,700
Jun 16, 20171,230.001,240.001,225.001,225.001,225.001,849,500
Jun 15, 20171,235.001,240.001,225.001,230.001,230.002,139,300
Jun 14, 20171,230.001,245.001,230.001,235.001,235.002,473,900
Jun 13, 20171,235.001,235.001,225.001,230.001,230.002,262,100
Jun 12, 20171,230.001,235.001,225.001,235.001,235.002,031,100
Jun 09, 20171,235.001,240.001,225.001,230.001,230.002,038,700
Jun 08, 20171,235.001,245.001,235.001,235.001,235.002,133,500
Jun 07, 20171,235.001,245.001,235.001,235.001,235.001,960,400
Jun 06, 20171,240.001,240.001,225.001,230.001,230.002,436,200
Jun 05, 20171,235.001,240.001,225.001,240.001,240.002,259,700
Jun 02, 20171,230.001,240.001,230.001,235.001,235.001,979,400
Jun 01, 20171,230.001,230.001,230.001,230.001,230.00-
May 31, 20171,225.001,240.001,225.001,230.001,230.002,442,400
May 30, 20170.000.000.000.000.00-
May 29, 20171,215.001,225.001,210.001,220.001,220.002,265,100
May 26, 20171,210.001,220.001,210.001,215.001,215.001,865,700
May 24, 20171,215.001,220.001,210.001,210.001,210.002,299,400
May 23, 20171,220.001,230.001,215.001,215.001,215.001,954,800
May 22, 20171,225.001,240.001,220.001,220.001,220.002,324,500
May 19, 20171,215.001,230.001,215.001,225.001,225.002,088,000
May 18, 20171,215.001,225.001,195.001,215.001,215.002,422,700
May 17, 20171,220.001,230.001,215.001,215.001,215.001,937,400
May 16, 20171,220.001,230.001,215.001,220.001,220.002,428,900
May 15, 20171,235.001,250.001,220.001,220.001,220.002,208,900
May 12, 20171,230.001,245.001,230.001,235.001,235.002,456,500
May 10, 20171,220.001,230.001,205.001,230.001,230.003,230,400
May 09, 20171,225.001,230.001,215.001,220.001,220.002,315,300
May 08, 20171,230.001,235.001,220.001,225.001,225.001,851,600
May 05, 20171,225.001,230.001,215.001,230.001,230.002,679,100
May 04, 20171,220.001,230.001,215.001,225.001,225.002,554,400
May 03, 20171,220.001,225.001,215.001,220.001,220.002,109,700
May 02, 20171,220.001,220.001,210.001,220.001,220.002,287,300
Apr 28, 20171,230.001,240.001,215.001,220.001,220.002,249,100
Apr 27, 20171,235.001,240.001,225.001,230.001,230.002,096,100
Apr 26, 20171,230.001,245.001,235.001,240.001,240.002,167,100
Apr 25, 20171,235.001,245.001,225.001,230.001,230.002,134,100
Apr 21, 20171,235.001,240.001,230.001,235.001,235.002,076,300
Apr 20, 20171,245.001,245.001,230.001,235.001,235.002,111,900
Apr 19, 20171,245.001,245.001,245.001,245.001,245.00-
Apr 18, 20171,230.001,250.001,230.001,245.001,245.002,124,200
Apr 17, 20171,250.001,255.001,225.001,235.001,235.002,115,800
Apr 13, 20171,245.001,255.001,240.001,250.001,250.002,130,500
Apr 12, 20171,235.001,245.001,235.001,245.001,245.002,113,700
Apr 11, 20171,225.001,245.001,225.001,235.001,235.002,101,800
Apr 10, 20171,200.001,225.001,200.001,225.001,225.002,110,100
Apr 07, 20171,185.001,200.001,180.001,200.001,200.002,056,600
Apr 06, 20171,195.001,200.001,180.001,185.001,185.002,079,100
Apr 05, 20171,195.001,235.001,195.001,195.001,195.002,314,500
Apr 04, 20171,235.001,255.001,220.001,225.001,225.002,261,300
Apr 03, 20171,215.001,240.001,210.001,235.001,235.002,252,200
Mar 31, 20171,210.001,225.001,210.001,215.001,215.002,055,800
Mar 30, 20171,205.001,240.001,205.001,205.001,205.002,092,200
Mar 29, 20171,240.001,245.001,215.001,220.001,220.002,144,300
Mar 27, 20171,240.001,255.001,240.001,240.001,240.002,019,300
Mar 24, 20171,250.001,265.001,245.001,250.001,250.002,169,700
Mar 23, 20171,270.001,280.001,250.001,255.001,255.002,046,200
Mar 22, 20171,305.001,305.001,265.001,270.001,270.002,079,500
Mar 21, 20171,315.001,325.001,295.001,305.001,305.002,047,500
Mar 20, 20171,295.001,325.001,295.001,315.001,315.002,311,000
Mar 17, 20171,295.001,305.001,290.001,295.001,295.002,055,800
Mar 16, 20171,280.001,295.001,280.001,295.001,295.002,251,700
Mar 15, 20171,300.001,305.001,280.001,285.001,285.002,102,600
Mar 14, 20171,315.001,325.001,295.001,300.001,300.002,163,900
Mar 13, 20171,310.001,325.001,310.001,315.001,315.002,159,300
Mar 10, 20171,320.001,330.001,310.001,310.001,310.002,039,600
Mar 09, 20171,315.001,340.001,285.001,315.001,315.003,768,500
Mar 08, 20171,300.001,305.001,290.001,305.001,305.002,046,900
Mar 07, 20171,320.001,325.001,295.001,300.001,300.002,275,500
Mar 06, 20171,295.001,320.001,295.001,320.001,320.002,491,000
Mar 03, 20171,285.001,300.001,280.001,295.001,295.002,055,000
Mar 02, 20171,260.001,300.001,260.001,285.001,285.002,891,500
Mar 01, 20171,245.001,260.001,230.001,255.001,255.002,316,300
Feb 28, 20171,205.001,250.001,205.001,245.001,245.003,969,900
Feb 27, 20171,085.001,205.001,080.001,205.001,205.006,226,400
Feb 24, 20171,075.001,085.001,075.001,085.001,085.002,173,600
Feb 23, 20171,080.001,080.001,075.001,075.001,075.002,033,500
Feb 22, 20171,075.001,085.001,070.001,080.001,080.001,994,600
Feb 21, 20171,080.001,085.001,075.001,075.001,075.001,910,700
Feb 20, 20171,075.001,080.001,070.001,080.001,080.001,771,200
Feb 17, 20171,080.001,085.001,075.001,075.001,075.002,143,300
Feb 16, 20171,085.001,090.001,075.001,080.001,080.002,349,400
Feb 15, 20171,085.001,085.001,085.001,085.001,085.00-
Feb 14, 20171,090.001,095.001,080.001,085.001,085.002,253,200
Feb 13, 20171,090.001,100.001,090.001,090.001,090.002,103,900
Feb 10, 20171,095.001,105.001,090.001,090.001,090.002,048,200
Feb 09, 20171,110.001,120.001,095.001,095.001,095.002,818,400
Feb 08, 20171,105.001,120.001,105.001,110.001,110.002,269,300
Feb 07, 20171,085.001,105.001,085.001,105.001,105.002,350,500
Feb 06, 20171,090.001,100.001,085.001,085.001,085.002,055,600
Feb 03, 20171,085.001,090.001,085.001,090.001,090.002,274,400
Feb 02, 20171,085.001,090.001,080.001,085.001,085.002,124,100
Feb 01, 20171,085.001,095.001,080.001,085.001,085.002,436,500
Jan 31, 20171,085.001,085.001,075.001,085.001,085.002,205,800
Jan 30, 20171,065.001,085.001,065.001,080.001,080.002,473,600
Jan 27, 20171,080.001,080.001,035.001,065.001,065.003,836,400
*Close price adjusted for dividends and splits.
Loading more data...