2095 Bakrieland An Integrated Property Company - Dream Design Deliver ELTY Historical Data

Bakrie Land, Dream, Deliver

Loading please wait

ELTY Historical

Start Date:
End Date:
 1 2 3 >  Last ›
Date Open High Low Close Volume Adj Close
2011-04-04 139.00 141.00 138.00 140.00 40819500 140.00
2011-04-01 140.00 142.00 139.00 140.00 45857500 140.00
2011-03-31 144.00 144.00 139.00 140.00 90354500 140.00
2011-03-30 138.00 144.00 137.00 143.00 308275000 143.00
2011-03-29 136.00 138.00 135.00 138.00 46092000 138.00
2011-03-28 137.00 138.00 136.00 137.00 28837500 137.00
2011-03-25 138.00 140.00 135.00 137.00 83589500 137.00
2011-03-24 137.00 138.00 136.00 137.00 52717500 137.00
2011-03-23 136.00 137.00 134.00 137.00 22143500 137.00
2011-03-22 137.00 137.00 134.00 136.00 22153000 136.00
2011-03-21 138.00 138.00 135.00 136.00 15587500 136.00
2011-03-18 137.00 139.00 136.00 138.00 37509000 138.00
2011-03-17 138.00 138.00 135.00 136.00 35793500 136.00
2011-03-16 139.00 139.00 136.00 139.00 54509500 139.00
2011-03-15 140.00 142.00 134.00 138.00 147722000 138.00
2011-03-14 143.00 145.00 141.00 143.00 92604500 143.00
2011-03-11 145.00 148.00 142.00 143.00 131720000 143.00
2011-03-10 143.00 149.00 142.00 147.00 248298500 147.00
2011-03-09 146.00 146.00 142.00 144.00 147040500 144.00
2011-03-08 141.00 145.00 138.00 144.00 255930000 144.00
2011-03-07 140.00 143.00 140.00 141.00 31681000 141.00
2011-03-04 144.00 145.00 140.00 140.00 68240000 140.00
2011-03-03 143.00 145.00 143.00 144.00 30572500 144.00
2011-03-02 145.00 147.00 142.00 142.00 99803000 142.00
2011-03-01 144.00 150.00 144.00 147.00 194645000 147.00
2011-02-28 142.00 145.00 141.00 143.00 70952500 143.00
2011-02-25 143.00 146.00 141.00 142.00 105576500 142.00
2011-02-24 137.00 145.00 136.00 142.00 236607500 142.00
2011-02-23 135.00 139.00 134.00 137.00 51266500 137.00
2011-02-22 139.00 139.00 135.00 136.00 53472000 136.00
2011-02-21 135.00 142.00 135.00 140.00 215566000 140.00
2011-02-18 130.00 136.00 130.00 135.00 98496500 135.00
2011-02-17 125.00 131.00 125.00 130.00 90777000 130.00
2011-02-16 126.00 126.00 124.00 125.00 15911000 125.00
2011-02-14 127.00 127.00 125.00 126.00 33258500 126.00
2011-02-11 122.00 126.00 121.00 125.00 38035000 125.00
2011-02-10 122.00 123.00 120.00 123.00 56153500 123.00
2011-02-09 120.00 123.00 117.00 123.00 153257500 123.00
2011-02-08 126.00 126.00 120.00 121.00 100031000 121.00
2011-02-07 128.00 128.00 124.00 126.00 49090000 126.00
2011-02-04 128.00 128.00 125.00 127.00 24351000 127.00
2011-02-02 126.00 128.00 124.00 127.00 195471000 127.00
2011-02-01 129.00 129.00 125.00 126.00 186452000 126.00
2011-01-31 131.00 132.00 128.00 130.00 86745500 130.00
2011-01-28 136.00 136.00 131.00 135.00 83993500 135.00
2011-01-27 137.00 138.00 135.00 137.00 188036500 137.00
2011-01-26 137.00 138.00 134.00 137.00 67804500 137.00
2011-01-25 135.00 139.00 135.00 137.00 76230000 137.00
2011-01-24 134.00 138.00 134.00 135.00 36525000 135.00
2011-01-21 140.00 140.00 136.00 138.00 156012500 138.00
2011-01-20 144.00 144.00 140.00 141.00 122225500 141.00
2011-01-19 145.00 146.00 143.00 144.00 168473000 144.00
2011-01-18 144.00 148.00 143.00 144.00 101807500 144.00
2011-01-17 144.00 145.00 143.00 144.00 67934000 144.00
2011-01-14 144.00 144.00 141.00 144.00 76002500 144.00
2011-01-13 146.00 148.00 142.00 144.00 126698500 144.00
2011-01-12 143.00 146.00 140.00 144.00 234668000 144.00
2011-01-11 148.00 151.00 139.00 142.00 173533000 142.00
2011-01-10 155.00 155.00 145.00 147.00 168332500 147.00
2011-01-07 159.00 160.00 154.00 156.00 180222500 156.00
2011-01-06 163.00 163.00 159.00 161.00 42158500 161.00
2011-01-05 162.00 164.00 162.00 163.00 53252500 163.00
2011-01-04 161.00 166.00 160.00 163.00 291781000 163.00
2011-01-03 157.00 161.00 156.00 161.00 183310000 161.00
2010-12-30 158.00 159.00 155.00 157.00 83986000 157.00
2010-12-29 158.00 159.00 156.00 157.00 77225500 157.00
2010-12-28 158.00 160.00 157.00 157.00 36394500 157.00
2010-12-27 159.00 159.00 156.00 158.00 39591500 158.00
2010-12-23 162.00 162.00 158.00 159.00 52343500 159.00
2010-12-22 162.00 162.00 159.00 161.00 59308500 161.00
2010-12-21 161.00 163.00 160.00 161.00 67606500 161.00
2010-12-20 162.00 164.00 159.00 160.00 98406500 160.00
2010-12-17 164.00 165.00 161.00 162.00 172051000 162.00
2010-12-16 163.00 167.00 161.00 163.00 669897500 163.00
2010-12-15 159.00 165.00 158.00 163.00 577857000 163.00
2010-12-14 159.00 159.00 156.00 157.00 84434000 157.00
2010-12-13 157.00 160.00 156.00 156.00 108210000 156.00
2010-12-10 157.00 158.00 155.00 157.00 94489000 157.00
2010-12-09 160.00 160.00 157.00 157.00 68536000 157.00
2010-12-08 161.00 162.00 158.00 158.00 269454000 158.00
2010-12-06 160.00 162.00 160.00 161.00 107993000 161.00
2010-12-03 163.00 163.00 159.00 160.00 133140000 160.00
2010-12-02 164.00 165.00 161.00 163.00 226171000 163.00
2010-12-01 159.00 163.00 158.00 162.00 133440000 162.00
2010-11-30 164.00 164.00 156.00 160.00 363976000 160.00
2010-11-29 167.00 167.00 162.00 163.00 189328000 163.00
2010-11-26 170.00 172.00 165.00 166.00 557441000 166.00
2010-11-25 160.00 170.00 160.00 170.00 797808500 170.00
2010-11-24 160.00 163.00 157.00 159.00 167826000 159.00
2010-11-23 164.00 166.00 160.00 160.00 236583500 160.00
2010-11-22 163.00 164.00 161.00 163.00 271311000 163.00
2010-11-19 167.00 168.00 162.00 163.00 251573000 163.00
2010-11-18 160.00 167.00 159.00 165.00 675731500 165.00
2010-11-16 156.00 161.00 156.00 158.00 377310500 158.00
2010-11-15 156.00 158.00 155.00 155.00 163350500 155.00
2010-11-12 161.00 162.00 154.00 156.00 602897000 156.00
2010-11-11 161.00 164.00 159.00 161.00 558626000 161.00
2010-11-10 162.00 163.00 160.00 161.00 164252500 161.00
2010-11-09 163.00 165.00 162.00 162.00 424814500 162.00
2010-11-08 162.00 166.00 161.00 164.00 456454000 164.00
2010-11-05 164.00 165.00 161.00 162.00 386341000 162.00
2010-11-04 162.00 163.00 161.00 162.00 368809500 162.00
2010-11-03 158.00 163.00 157.00 161.00 908863000 161.00
2010-11-02 158.00 161.00 156.00 158.00 255441000 158.00
2010-11-01 159.00 161.00 156.00 158.00 307353500 158.00
2010-10-29 156.00 162.00 153.00 158.00 522681500 158.00
2010-10-28 163.00 164.00 155.00 157.00 595989500 157.00
2010-10-27 170.00 170.00 161.00 163.00 282032500 163.00
2010-10-26 166.00 171.00 163.00 168.00 544489000 168.00
2010-10-25 171.00 171.00 163.00 166.00 510791000 166.00
2010-10-22 175.00 175.00 168.00 169.00 493878500 169.00
2010-10-21 175.00 179.00 173.00 174.00 520200000 174.00
2010-10-20 173.00 176.00 168.00 173.00 1869036000 173.00
2010-10-19 186.00 191.00 184.00 190.00 1055998000 190.00
2010-10-18 191.00 194.00 183.00 184.00 924981000 184.00
2010-10-15 187.00 196.00 185.00 190.00 1258516000 190.00
2010-10-14 183.00 187.00 179.00 186.00 631877500 186.00
2010-10-13 177.00 183.00 177.00 181.00 815515500 181.00
2010-10-12 179.00 181.00 175.00 176.00 283474000 176.00
2010-10-11 181.00 183.00 176.00 179.00 807454500 179.00
 1 2 3 >  Last ›