Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PT Sentral Mitra Informatika Tbk (LUCK.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
436.00+86.00 (+24.57%)
At close: 3:13PM WIB
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2020290.00358.00274.00322.00322.0012,408,900
Jul 23, 2020316.00316.00294.00294.00294.002,489,700
Jul 22, 2020328.00334.00308.00316.00316.002,052,300
Jul 21, 2020306.00340.00302.00328.00328.002,071,100
Jul 20, 2020308.00310.00300.00306.00306.00773,300
Jul 17, 2020310.00314.00308.00308.00308.00284,300
Jul 16, 2020308.00312.00306.00308.00308.00603,200
Jul 15, 2020312.00314.00304.00306.00306.002,160,600
Jul 14, 2020314.00314.00308.00312.00312.0081,500
Jul 13, 2020314.00314.00310.00314.00314.0040,900
Jul 10, 2020312.00320.00310.00314.00314.00256,000
Jul 09, 2020310.00314.00308.00312.00312.0097,000
Jul 08, 2020312.00316.00308.00314.00314.00277,600
Jul 07, 2020306.00312.00304.00310.00310.00528,200
Jul 06, 2020310.00310.00306.00306.00306.00304,400
Jul 03, 2020310.00310.00304.00308.00308.0078,600
Jul 02, 2020312.00316.00308.00310.00310.00134,200
Jul 01, 2020318.00320.00310.00312.00312.00213,500
Jun 30, 2020312.00328.00308.00318.00318.00345,000
Jun 29, 2020316.00320.00310.00314.00314.0081,100
Jun 26, 2020328.00332.00300.00316.00316.00417,900
Jun 25, 2020308.00332.00304.00322.00322.00871,000
Jun 24, 2020302.00316.00300.00308.00308.00107,900
Jun 23, 2020312.00312.00304.00308.00308.00410,200
Jun 22, 2020320.00320.00304.00308.00308.00189,600
Jun 19, 2020318.00318.00306.00310.00310.00469,900
Jun 18, 2020316.00318.00312.00318.00318.00185,500
Jun 17, 2020330.00342.00316.00316.00316.00129,200
Jun 16, 2020322.00328.00310.00320.00320.00854,700
Jun 15, 2020338.00344.00314.00314.00314.001,342,100
Jun 12, 2020338.00376.00322.00336.00336.003,478,100
Jun 11, 2020304.00338.00302.00318.00318.002,002,500
Jun 10, 2020310.00316.00298.00304.00304.00271,200
Jun 09, 2020312.00320.00308.00310.00310.00354,900
Jun 08, 2020310.00316.00308.00310.00310.00920,100
Jun 05, 2020308.00326.00304.00310.00310.00946,500
Jun 04, 2020314.00316.00308.00308.00308.00215,700
Jun 03, 2020310.00318.00306.00308.00308.00670,000
Jun 02, 2020318.00330.00310.00310.00310.00252,500
May 29, 2020306.00336.00306.00320.00320.001,262,600
May 28, 2020310.00316.00300.00304.00304.00451,100
May 27, 2020318.00318.00306.00312.00312.00247,000
May 26, 2020320.00326.00308.00312.00312.00851,100
May 20, 2020300.00320.00286.00318.00318.001,132,900
May 19, 2020298.00308.00282.00292.00292.00411,600
May 18, 2020320.00320.00294.00294.00294.001,014,200
May 18, 20205 Dividend
May 15, 2020330.00336.00308.00314.00309.00779,400
May 14, 2020348.00356.00330.00330.00324.75579,300
May 13, 2020338.00370.00338.00348.00342.46756,100
May 12, 2020346.00350.00326.00338.00332.62764,700
May 11, 2020350.00352.00340.00346.00340.4994,400
May 08, 2020358.00360.00350.00350.00344.43204,200
May 06, 2020350.00360.00342.00350.00344.43412,000
May 05, 2020354.00378.00340.00340.00334.591,291,700
May 04, 2020364.00364.00354.00354.00348.3691,200
Apr 30, 2020362.00368.00360.00360.00354.27256,600
Apr 29, 2020366.00370.00354.00356.00350.33347,400
Apr 28, 2020388.00390.00366.00366.00360.17421,800
Apr 27, 2020386.00418.00370.00384.00377.892,762,700
Apr 24, 2020362.00414.00362.00370.00364.111,405,500
Apr 23, 2020360.00362.00350.00362.00356.24335,400
Apr 22, 2020370.00370.00350.00360.00354.27239,000
Apr 21, 2020388.00388.00368.00370.00364.11169,400
Apr 20, 2020386.00398.00384.00386.00379.8574,700
Apr 17, 2020390.00394.00382.00384.00377.89489,700
Apr 16, 2020402.00402.00380.00390.00383.79341,000
Apr 15, 2020410.00416.00400.00402.00395.60231,300
Apr 14, 2020406.00418.00402.00406.00399.54362,400
Apr 13, 2020426.00426.00396.00404.00397.57281,700
Apr 09, 2020404.00426.00380.00424.00417.25581,000
Apr 08, 2020420.00420.00404.00406.00399.541,680,900
Apr 07, 2020428.00436.00396.00414.00407.412,058,800
Apr 06, 2020410.00426.00404.00424.00417.25826,000
Apr 03, 2020418.00442.00408.00408.00401.502,727,400
Apr 02, 2020444.00444.00414.00418.00411.34543,200
Apr 01, 2020480.00480.00438.00444.00436.931,216,000
Mar 31, 2020470.00505.00466.00470.00462.522,267,500
Mar 30, 2020500.00510.00466.00470.00462.523,995,300
Mar 27, 2020470.00525.00470.00500.00492.047,944,100
Mar 26, 2020314.00420.00314.00420.00413.313,892,000
Mar 24, 2020336.00336.00336.00336.00330.65285,100
Mar 23, 2020360.00360.00360.00360.00354.2758,000
Mar 20, 2020390.00390.00386.00386.00379.85150,200
Mar 19, 2020414.00414.00414.00414.00407.4118,900
Mar 18, 2020470.00470.00444.00444.00436.9366,000
Mar 17, 2020478.00480.00476.00476.00468.42252,300
Mar 16, 2020510.00590.00510.00510.00501.8811,343,600
Mar 13, 2020550.00550.00545.00545.00536.32775,400
Mar 12, 2020645.00650.00585.00585.00575.686,785,900
Mar 11, 2020660.00695.00630.00645.00634.7312,904,200
Mar 10, 2020595.00715.00580.00650.00639.6528,754,200
Mar 09, 2020595.00620.00520.00595.00585.537,498,100
Mar 06, 2020605.00630.00580.00600.00590.456,604,400
Mar 05, 2020600.00635.00555.00605.00595.3719,400,000
Mar 04, 2020610.00660.00560.00600.00590.4523,355,700
Mar 03, 2020505.00605.00505.00600.00590.4525,199,200
Mar 02, 2020430.00515.00430.00505.00496.9618,247,300
Feb 28, 2020418.00438.00408.00430.00423.153,776,200
Feb 27, 2020394.00438.00394.00418.00411.345,686,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement