RP Immobilienanlagen & Infrastruktur T (0P00008TVV.F)
Jakarta - Jakarta Delayed price. Currency in EUR
Add to watchlist
At close: 03:00AM WIB
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| 20 June 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 19 June 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| 14 June 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
| 13 June 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| 12 June 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
| 11 June 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
| 10 June 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
| 07 June 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
| 06 June 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
| 05 June 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| 04 June 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| 03 June 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| 31 May 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| 30 May 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 29 May 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
| 28 May 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
| 27 May 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
| 22 May 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 21 May 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 16 May 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 15 May 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
| 14 May 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| 13 May 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| 08 May 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 07 May 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 06 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 03 May 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 02 May 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 30 Apr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 29 Apr 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| 26 Apr 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| 25 Apr 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 24 Apr 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 23 Apr 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 22 Apr 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 19 Apr 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 18 Apr 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
| 17 Apr 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| 16 Apr 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
| 05 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 04 Apr 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 03 Apr 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 02 Apr 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 27 Mar 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| 26 Mar 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 25 Mar 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 22 Mar 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| 21 Mar 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 20 Mar 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 19 Mar 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 18 Mar 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 15 Mar 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| 14 Mar 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 13 Mar 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
| 08 Mar 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 07 Mar 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 06 Mar 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 05 Mar 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 04 Mar 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 01 Mar 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 29 Feb 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| 28 Feb 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| 27 Feb 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 26 Feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 23 Feb 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 22 Feb 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| 21 Feb 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| 20 Feb 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| 19 Feb 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 16 Feb 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
| 15 Feb 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| 13 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 12 Feb 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
| 07 Feb 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| 06 Feb 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| 05 Feb 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 02 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 01 Feb 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 31 Jan 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| 30 Jan 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| 29 Jan 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| 26 Jan 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
| 25 Jan 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 24 Jan 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| 23 Jan 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 22 Jan 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| 19 Jan 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| 18 Jan 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 17 Jan 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 16 Jan 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| 15 Jan 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| 12 Jan 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| 11 Jan 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
| 10 Jan 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.