RP Immobilienanlagen & Infrastruktur T (0P00008TVV.F)
Jakarta - Jakarta Delayed Price. Currency in EUR
Add to watchlist
At close: 03:00AM WIB
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| May 21, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| May 16, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| May 15, 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
| May 14, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
| May 13, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
| May 08, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| May 07, 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| May 06, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| May 03, 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| May 02, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| Apr 30, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| Apr 29, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Apr 26, 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| Apr 25, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| Apr 24, 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| Apr 23, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| Apr 22, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| Apr 19, 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| Apr 18, 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
| Apr 17, 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| Apr 16, 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
| Apr 05, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| Apr 04, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| Apr 03, 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| Apr 02, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| Mar 27, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| Mar 26, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| Mar 25, 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| Mar 22, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| Mar 21, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| Mar 20, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| Mar 19, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| Mar 18, 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| Mar 15, 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| Mar 14, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| Mar 13, 2024 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
| Mar 08, 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| Mar 07, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| Mar 06, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| Mar 05, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| Mar 04, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| Mar 01, 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| Feb 29, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| Feb 28, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| Feb 27, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Feb 26, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| Feb 23, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| Feb 22, 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| Feb 21, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
| Feb 20, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
| Feb 19, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| Feb 16, 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
| Feb 15, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| Feb 13, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| Feb 12, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
| Feb 07, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| Feb 06, 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| Feb 05, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| Feb 02, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| Feb 01, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| Jan 31, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| Jan 30, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
| Jan 29, 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
| Jan 26, 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
| Jan 25, 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| Jan 24, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| Jan 23, 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| Jan 22, 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| Jan 19, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
| Jan 18, 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| Jan 17, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| Jan 16, 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| Jan 15, 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
| Jan 12, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| Jan 11, 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
| Jan 10, 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| Jan 09, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| Jan 08, 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| Jan 05, 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| Jan 04, 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| Jan 03, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| Jan 02, 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| Dec 29, 2023 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| Dec 28, 2023 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
| Dec 27, 2023 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| Dec 22, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| Dec 21, 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| Dec 20, 2023 | 101.61 | 101.61 | 101.61 | 101.61 | 101.61 | - |
| Dec 19, 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| Dec 18, 2023 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| Dec 15, 2023 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| Dec 14, 2023 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
| Dec 13, 2023 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| Dec 12, 2023 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| Dec 11, 2023 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.