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 5 >  Last ›
Date Open High Low Close Volume Adj Close
2010-04-13 245.00 250.00 240.00 250.00 131600000 248.26
2010-04-12 255.00 260.00 245.00 250.00 71361000 248.26
2010-04-09 255.00 260.00 245.00 255.00 128575500 253.23
2010-04-08 250.00 255.00 245.00 255.00 214400000 253.23
2010-04-07 260.00 260.00 250.00 255.00 229603000 253.23
2010-04-06 255.00 265.00 250.00 260.00 546013000 258.19
2010-04-05 250.00 260.00 245.00 255.00 268657000 253.23
2010-04-01 240.00 255.00 240.00 255.00 343996000 253.23
2010-03-31 250.00 250.00 235.00 240.00 178567500 238.33
2010-03-30 255.00 255.00 245.00 250.00 91225500 248.26
2010-03-29 250.00 260.00 245.00 250.00 287451000 248.26
2010-03-26 230.00 250.00 230.00 250.00 273411500 248.26
2010-03-25 240.00 240.00 230.00 230.00 163632500 228.40
2010-03-24 235.00 240.00 220.00 235.00 350576500 233.37
2010-03-23 240.00 245.00 230.00 235.00 176153500 233.37
2010-03-22 250.00 255.00 230.00 240.00 186638500 238.33
2010-03-19 255.00 255.00 250.00 255.00 155076000 253.23
2010-03-18 265.00 270.00 245.00 255.00 482137500 253.23
2010-03-17 270.00 275.00 260.00 270.00 251129000 268.13
2010-03-15 265.00 270.00 260.00 270.00 148558500 268.13
2010-03-12 275.00 280.00 255.00 265.00 437903500 263.16
2010-03-11 270.00 285.00 270.00 270.00 995777000 268.13
2010-03-10 250.00 255.00 245.00 255.00 240343000 253.23
2010-03-09 235.00 250.00 230.00 250.00 276126500 248.26
2010-03-08 235.00 240.00 230.00 230.00 139776500 228.40
2010-03-05 230.00 235.00 225.00 230.00 51865000 228.40
2010-03-04 230.00 240.00 225.00 230.00 56058000 228.40
2010-03-03 225.00 240.00 220.00 235.00 350613000 233.37
2010-03-02 220.00 225.00 215.00 225.00 151699000 223.44
2010-03-01 220.00 225.00 210.00 220.00 49503000 218.47
2010-02-25 220.00 220.00 210.00 220.00 88770000 218.47
2010-02-24 225.00 230.00 215.00 220.00 122901500 218.47
2010-02-23 220.00 230.00 220.00 230.00 54387000 228.40
2010-02-22 225.00 230.00 220.00 225.00 16517500 223.44
2010-02-19 225.00 225.00 220.00 225.00 81335500 223.44
2010-02-18 230.00 230.00 225.00 230.00 52872500 228.40
2010-02-17 235.00 235.00 225.00 230.00 94893000 228.40
2010-02-16 225.00 230.00 220.00 230.00 26588000 228.40
2010-02-15 230.00 230.00 225.00 225.00 26959000 223.44
2010-02-12 225.00 235.00 220.00 230.00 153107000 228.40
2010-02-11 235.00 235.00 215.00 225.00 119278500 223.44
2010-02-10 240.00 240.00 230.00 235.00 78975000 233.37
2010-02-09 235.00 240.00 230.00 235.00 84999500 233.37
2010-02-08 245.00 245.00 230.00 235.00 160898000 233.37
2010-02-05 245.00 250.00 235.00 245.00 294996000 243.30
2010-02-04 260.00 265.00 250.00 250.00 171493000 248.26
2010-02-03 260.00 265.00 255.00 260.00 110554000 258.19
2010-02-02 265.00 265.00 255.00 260.00 97846000 258.19
2010-02-01 255.00 265.00 255.00 260.00 150556000 258.19
2010-01-29 260.00 270.00 255.00 260.00 296587000 258.19
2010-01-28 250.00 270.00 250.00 265.00 498653000 263.16
2010-01-27 255.00 260.00 245.00 250.00 116848000 248.26
2010-01-26 270.00 270.00 250.00 255.00 349035500 253.23
2010-01-25 245.00 270.00 245.00 270.00 400876000 268.13
2010-01-22 245.00 255.00 240.00 250.00 291430500 248.26
2010-01-21 245.00 260.00 245.00 255.00 269415000 253.23
2010-01-20 260.00 260.00 245.00 245.00 252029000 243.30
2010-01-19 260.00 260.00 250.00 255.00 233410000 253.23
2010-01-18 260.00 270.00 250.00 260.00 386150000 258.19
2010-01-15 270.00 270.00 255.00 265.00 320683500 263.16
2010-01-14 255.00 270.00 250.00 270.00 585316500 268.13
2010-01-13 245.00 260.00 240.00 250.00 495721000 248.26
2010-01-12 225.00 255.00 220.00 255.00 932369500 253.23
2010-01-11 235.00 240.00 225.00 230.00 212957500 228.40
2010-01-08 220.00 235.00 215.00 235.00 510639500 233.37
2010-01-07 225.00 225.00 210.00 220.00 340199000 218.47
2010-01-06 220.00 225.00 215.00 225.00 481276500 223.44
2010-01-05 197.00 215.00 196.00 215.00 827802500 213.51
2010-01-04 193.00 198.00 193.00 195.00 154261000 193.65
2009-12-30 200.00 200.00 192.00 193.00 70023500 191.66
2009-12-29 205.00 205.00 196.00 198.00 178510500 196.63
2009-12-28 183.00 205.00 181.00 200.00 237118500 198.61
2009-12-23 185.00 185.00 179.00 181.00 60176000 179.74
2009-12-22 181.00 187.00 181.00 183.00 96133500 181.73
2009-12-21 190.00 191.00 177.00 180.00 177299500 178.75
2009-12-17 205.00 205.00 192.00 192.00 135885500 190.67
2009-12-16 205.00 210.00 198.00 205.00 102537000 203.58
2009-12-15 215.00 215.00 200.00 205.00 167073500 203.58
2009-12-14 220.00 225.00 210.00 215.00 110090500 213.51
2009-12-11 225.00 230.00 215.00 225.00 78769000 223.44
2009-12-10 225.00 230.00 220.00 225.00 141855000 223.44
2009-12-09 210.00 230.00 205.00 220.00 248203000 218.47
2009-12-08 225.00 225.00 200.00 215.00 247072000 213.51
2009-12-07 230.00 230.00 220.00 225.00 52799000 223.44
2009-12-04 230.00 240.00 225.00 230.00 124908500 228.40
2009-12-03 240.00 245.00 225.00 230.00 134254000 228.40
2009-12-02 250.00 250.00 230.00 235.00 131955500 233.37
2009-12-01 215.00 255.00 215.00 250.00 391922500 248.26
2009-11-30 235.00 235.00 205.00 205.00 352744500 203.58
2009-11-26 265.00 270.00 240.00 245.00 230652500 243.30
2009-11-25 280.00 285.00 270.00 270.00 100366000 268.13
2009-11-24 295.00 295.00 280.00 285.00 98269000 283.02
2009-11-23 295.00 300.00 285.00 295.00 163350000 292.95
2009-11-20 280.00 295.00 280.00 295.00 226189500 292.95
2009-11-19 290.00 300.00 285.00 285.00 145794000 283.02
2009-11-18 290.00 295.00 285.00 290.00 189645000 287.99
2009-11-17 290.00 295.00 285.00 290.00 63968500 287.99
2009-11-16 285.00 295.00 285.00 285.00 109265000 283.02
2009-11-13 280.00 290.00 275.00 285.00 42096000 283.02
2009-11-12 285.00 295.00 280.00 285.00 131186500 283.02
2009-11-11 270.00 290.00 270.00 290.00 131969500 287.99
2009-11-10 290.00 290.00 265.00 270.00 91809500 268.13
2009-11-09 285.00 285.00 275.00 285.00 63220000 283.02
2009-11-06 295.00 295.00 280.00 285.00 85810500 283.02
2009-11-05 285.00 295.00 275.00 280.00 188639500 278.06
2009-11-04 265.00 290.00 265.00 290.00 176331000 287.99
2009-11-03 285.00 285.00 260.00 260.00 200449500 258.19
2009-11-02 255.00 285.00 250.00 280.00 156652500 278.06
2009-10-30 290.00 295.00 270.00 275.00 263670000 273.09
2009-10-29 250.00 285.00 245.00 280.00 379713500 278.06
2009-10-28 290.00 300.00 265.00 270.00 325275500 268.13
2009-10-27 310.00 310.00 280.00 300.00 209221500 297.92
2009-10-26 325.00 325.00 310.00 315.00 28473000 312.81
2009-10-23 310.00 325.00 305.00 325.00 112630500 322.74
2009-10-22 330.00 335.00 305.00 310.00 97199000 307.85
2009-10-21 335.00 340.00 330.00 330.00 75326000 327.71
2009-10-20 345.00 345.00 335.00 335.00 66949500 332.67
2009-10-19 340.00 345.00 340.00 345.00 57318000 342.60
2009-10-16 350.00 350.00 340.00 340.00 46246000 337.64
2009-10-15 345.00 355.00 345.00 350.00 150956000 347.57
 < 1 2 3 4 5 >  Last ›