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 4 >  Last ›
Date Open High Low Close Volume Adj Close
2010-10-08 169.00 181.00 168.00 179.00 1234007500 179.00
2010-10-07 170.00 173.00 166.00 169.00 555133500 169.00
2010-10-06 167.00 172.00 165.00 168.00 930746000 168.00
2010-10-05 153.00 165.00 152.00 165.00 384209500 165.00
2010-10-04 157.00 159.00 152.00 153.00 185255000 153.00
2010-10-01 154.00 158.00 154.00 155.00 92224500 155.00
2010-09-30 155.00 159.00 153.00 154.00 118323000 154.00
2010-09-29 156.00 159.00 153.00 154.00 117307500 154.00
2010-09-28 163.00 163.00 154.00 154.00 312650500 154.00
2010-09-27 165.00 167.00 162.00 164.00 311667000 164.00
2010-09-24 161.00 164.00 159.00 163.00 322192000 163.00
2010-09-23 161.00 168.00 155.00 161.00 844646000 161.00
2010-09-22 159.00 167.00 157.00 157.00 723402500 157.00
2010-09-21 159.00 160.00 154.00 159.00 539802500 159.00
2010-09-20 154.00 162.00 154.00 157.00 778919500 157.00
2010-09-17 128.00 151.00 128.00 150.00 1135489000 150.00
2010-09-16 120.00 127.00 119.00 126.00 471607000 126.00
2010-09-15 118.00 122.00 117.00 120.00 254810000 120.00
2010-09-07 114.00 119.00 113.00 116.00 136002500 116.00
2010-09-06 115.00 117.00 114.00 114.00 63434000 114.00
2010-09-03 114.00 116.00 113.00 115.00 83643000 115.00
2010-09-02 116.00 116.00 112.00 114.00 62861000 114.00
2010-09-01 113.00 116.00 112.00 114.00 74531000 114.00
2010-08-31 111.00 114.00 110.00 112.00 87065500 112.00
2010-08-30 114.00 118.00 112.00 113.00 183806500 113.00
2010-08-27 119.00 119.00 111.00 112.00 309611000 112.00
2010-08-26 118.00 125.00 115.00 119.00 711085000 119.00
2010-08-25 104.00 116.00 101.00 116.00 410755000 116.00
2010-08-24 109.00 110.00 104.00 105.00 141572000 105.00
2010-08-23 104.00 112.00 104.00 109.00 458064500 109.00
2010-08-20 96.00 107.00 95.00 103.00 416765000 103.00
2010-08-19 103.00 105.00 95.00 96.00 177847000 96.00
2010-08-18 103.00 104.00 99.00 101.00 121374000 101.00
2010-08-16 106.00 108.00 101.00 102.00 160581000 102.00
2010-08-13 107.00 109.00 103.00 104.00 125134500 104.00
2010-08-12 108.00 108.00 104.00 105.00 149946000 105.00
2010-08-11 116.00 116.00 109.00 110.00 181258000 110.00
2010-08-10 119.00 120.00 115.00 116.00 131656000 116.00
2010-08-09 120.00 122.00 117.00 118.00 111184500 118.00
2010-08-06 125.00 125.00 117.00 120.00 266469000 120.00
2010-08-05 128.00 129.00 125.00 126.00 156230000 126.00
2010-08-04 128.00 133.00 126.00 127.00 168970500 127.00
2010-08-03 132.00 134.00 128.00 128.00 118106000 128.00
2010-08-02 134.00 135.00 131.00 132.00 31267500 132.00
2010-07-30 134.00 135.00 132.00 133.00 51965000 133.00
2010-07-29 134.00 136.00 134.00 134.00 24640000 134.00
2010-07-28 134.00 136.00 134.00 135.00 25872000 135.00
2010-07-27 136.00 137.00 133.00 134.00 34192000 134.00
2010-07-26 138.00 138.00 133.00 135.00 102455000 135.00
2010-07-23 140.00 141.00 135.00 137.00 84267000 137.00
2010-07-22 146.00 146.00 137.00 139.00 157172500 139.00
2010-07-21 136.00 147.00 135.00 146.00 192963000 146.00
2010-07-20 133.00 136.00 133.00 136.00 41451500 136.00
2010-07-19 131.00 135.00 131.00 133.00 57329000 133.00
2010-07-16 135.00 138.00 131.00 132.00 137985000 132.00
2010-07-15 140.00 140.00 133.00 136.00 127409000 136.00
2010-07-14 141.00 144.00 139.00 141.00 150110500 141.00
2010-07-13 142.00 143.00 138.00 140.00 78993000 140.00
2010-07-12 142.00 145.00 141.00 143.00 110684500 143.00
2010-07-09 146.00 147.00 140.00 142.00 81808500 142.00
2010-07-08 139.00 146.00 137.00 146.00 148057500 146.00
2010-07-07 139.00 139.00 136.00 137.00 17434000 137.00
2010-07-06 138.00 139.00 136.00 139.00 36481500 139.00
2010-07-05 141.00 142.00 137.00 139.00 42293000 139.00
2010-07-02 142.00 144.00 141.00 142.00 48731000 142.00
2010-07-01 143.00 143.00 141.00 141.00 27896500 141.00
2010-06-30 141.00 145.00 140.00 144.00 74732500 144.00
2010-06-29 148.00 148.00 142.00 143.00 52482000 143.00
2010-06-28 150.00 151.00 146.00 148.00 56704000 148.00
2010-06-25 150.00 151.00 148.00 149.00 50337000 149.00
2010-06-24 151.00 154.00 147.00 150.00 293218500 150.00
2010-06-23 144.00 151.00 143.00 150.00 314076500 150.00
2010-06-22 142.00 147.00 140.00 144.00 291133500 144.00
2010-06-21 140.00 144.00 140.00 142.00 185354000 142.00
2010-06-18 137.00 139.00 135.00 136.00 109847500 136.00
2010-06-17 138.00 138.00 136.00 136.00 44342000 136.00
2010-06-16 140.00 140.00 135.00 136.00 99907000 136.00
2010-06-15 140.00 141.00 136.00 137.00 61400500 137.00
2010-06-14 142.00 143.00 139.00 140.00 47066000 140.00
2010-06-11 147.00 147.00 140.00 141.00 85068000 141.00
2010-06-10 144.00 146.00 143.00 144.00 67409500 144.00
2010-06-09 149.00 150.00 142.00 144.00 209520500 143.00
2010-06-08 141.00 150.00 141.00 149.00 242706500 147.97
2010-06-07 135.00 143.00 132.00 140.00 210441000 139.03
2010-06-04 136.00 148.00 132.00 145.00 486599500 143.99
2010-06-03 138.00 140.00 135.00 136.00 78158500 135.06
2010-06-02 135.00 139.00 132.00 135.00 68296000 134.06
2010-06-01 141.00 142.00 135.00 135.00 85917500 134.06
2010-05-31 143.00 147.00 138.00 141.00 188090000 140.02
2010-05-27 140.00 150.00 132.00 143.00 441096000 142.01
2010-05-26 125.00 143.00 125.00 142.00 616709000 141.01
2010-05-25 119.00 126.00 112.00 119.00 262433500 118.17
2010-05-24 160.00 160.00 105.00 129.00 889661000 128.10
2010-05-21 170.00 170.00 155.00 159.00 469242000 157.90
2010-05-20 199.00 205.00 179.00 181.00 496839500 179.74
2010-05-19 215.00 215.00 195.00 198.00 467638000 196.63
2010-05-18 225.00 225.00 215.00 220.00 68264000 218.47
2010-05-17 220.00 225.00 215.00 220.00 136077000 218.47
2010-05-14 230.00 235.00 225.00 230.00 93185500 228.40
2010-05-12 230.00 235.00 225.00 235.00 140500000 233.37
2010-05-11 235.00 235.00 225.00 225.00 243637500 223.44
2010-05-10 220.00 235.00 215.00 230.00 354553500 228.40
2010-05-07 210.00 220.00 210.00 215.00 131779000 213.51
2010-05-06 220.00 225.00 210.00 220.00 192959500 218.47
2010-05-05 225.00 230.00 215.00 220.00 439565500 218.47
2010-05-04 235.00 240.00 225.00 235.00 112372500 233.37
2010-05-03 235.00 240.00 230.00 235.00 48616500 233.37
2010-04-30 235.00 240.00 230.00 235.00 85033000 233.37
2010-04-29 235.00 240.00 230.00 235.00 183967000 233.37
2010-04-28 235.00 240.00 230.00 230.00 100237500 228.40
2010-04-27 240.00 240.00 235.00 240.00 99551500 238.33
2010-04-26 250.00 250.00 235.00 240.00 146512000 238.33
2010-04-23 245.00 250.00 240.00 245.00 97679500 243.30
2010-04-22 240.00 250.00 235.00 250.00 181096500 248.26
2010-04-21 240.00 245.00 235.00 240.00 99163000 238.33
2010-04-20 235.00 245.00 230.00 240.00 116184000 238.33
2010-04-19 235.00 240.00 225.00 230.00 154554000 228.40
2010-04-16 240.00 245.00 235.00 240.00 79698000 238.33
2010-04-15 250.00 250.00 235.00 245.00 166507000 243.30
2010-04-14 250.00 250.00 240.00 250.00 54420500 248.26
 < 1 2 3 4 >  Last ›