Singapore markets close in 5 hours 4 minutes
Straits Times Index
3,302.72 +9.79 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,471.03 -4.89 (-0.03%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,837.52 +638.77 (+1.01%) CMC Crypto 200
1,329.19 +52.21 (+4.09%)
PT Eterindo Wahanatama Tbk (ETWA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:08PM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 30 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 29 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 26 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 25 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 24 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 19 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 17 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 16 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 05 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 04 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 03 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 01 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 28 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 27 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 26 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 25 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 21 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 20 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 19 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 18 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 15 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 14 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 08 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 07 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 06 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 05 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 04 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 01 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 29 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 28 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 27 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 26 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 21 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 20 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 19 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 16 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 15 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 13 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 07 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 06 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 05 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 02 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 01 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 31 Jan 2024 | 71.00 | 77.00 | 70.00 | 70.00 | 70.00 | 11,900 |
| 30 Jan 2024 | 83.00 | 83.00 | 77.00 | 77.00 | 77.00 | 5,800 |
| 29 Jan 2024 | 89.00 | 90.00 | 83.00 | 83.00 | 83.00 | 87,500 |
| 26 Jan 2024 | 92.00 | 93.00 | 89.00 | 92.00 | 92.00 | 2,400 |
| 25 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 24 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 300 |
| 23 Jan 2024 | 101.00 | 101.00 | 92.00 | 92.00 | 92.00 | 800 |
| 22 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| 19 Jan 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 3,200 |
| 18 Jan 2024 | 99.00 | 102.00 | 94.00 | 102.00 | 102.00 | 36,100 |
| 17 Jan 2024 | 98.00 | 101.00 | 93.00 | 93.00 | 93.00 | 79,400 |
| 16 Jan 2024 | 97.00 | 97.00 | 92.00 | 92.00 | 92.00 | 6,300 |
| 15 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 500 |
| 12 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 11 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 10 Jan 2024 | 94.00 | 99.00 | 93.00 | 93.00 | 93.00 | 3,200 |
| 09 Jan 2024 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | 115,900 |
| 08 Jan 2024 | 92.00 | 100.00 | 92.00 | 93.00 | 93.00 | 1,100 |
| 05 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 04 Jan 2024 | 97.00 | 100.00 | 93.00 | 100.00 | 100.00 | 2,400 |
| 03 Jan 2024 | 97.00 | 98.00 | 90.00 | 97.00 | 97.00 | 3,100 |
| 02 Jan 2024 | 97.00 | 97.00 | 91.00 | 97.00 | 97.00 | 2,900 |
| 29 Dec 2023 | 99.00 | 99.00 | 92.00 | 97.00 | 97.00 | 600 |
| 28 Dec 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 27 Dec 2023 | 91.00 | 100.00 | 91.00 | 99.00 | 99.00 | 13,200 |
| 22 Dec 2023 | 99.00 | 99.00 | 90.00 | 97.00 | 97.00 | 5,500 |
| 21 Dec 2023 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | 42,800 |
| 20 Dec 2023 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 5,100 |
| 19 Dec 2023 | 99.00 | 107.00 | 99.00 | 102.00 | 102.00 | 42,100 |
| 18 Dec 2023 | 93.00 | 101.00 | 93.00 | 99.00 | 99.00 | 5,700 |
| 15 Dec 2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 100 |
| 14 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 13 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2,600 |
| 12 Dec 2023 | 95.00 | 101.00 | 95.00 | 101.00 | 101.00 | 900 |
| 11 Dec 2023 | 104.00 | 105.00 | 98.00 | 98.00 | 98.00 | 32,800 |
| 08 Dec 2023 | 99.00 | 104.00 | 98.00 | 104.00 | 104.00 | 5,300 |
| 07 Dec 2023 | 100.00 | 110.00 | 100.00 | 102.00 | 102.00 | 191,000 |
| 06 Dec 2023 | 99.00 | 104.00 | 98.00 | 102.00 | 102.00 | 12,900 |
| 05 Dec 2023 | 101.00 | 104.00 | 96.00 | 102.00 | 102.00 | 8,500 |
| 04 Dec 2023 | 98.00 | 107.00 | 98.00 | 101.00 | 101.00 | 254,600 |
| 01 Dec 2023 | 99.00 | 99.00 | 93.00 | 98.00 | 98.00 | 2,000 |
| 30 Nov 2023 | 99.00 | 99.00 | 95.00 | 99.00 | 99.00 | 4,000 |
| 29 Nov 2023 | 90.00 | 102.00 | 90.00 | 100.00 | 100.00 | 209,400 |
| 28 Nov 2023 | 93.00 | 98.00 | 84.00 | 96.00 | 96.00 | 54,100 |
| 27 Nov 2023 | 101.00 | 101.00 | 91.00 | 93.00 | 93.00 | 2,900 |
| 24 Nov 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| *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.