Singapore markets close in 17 minutes
Straits Times Index
3,299.28 +2.39 (+0.07%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,197.78 +25.63 (+0.31%) Bitcoin USD
59,326.64 +1,526.81 (+2.64%) CMC Crypto 200
1,292.45 +15.47 (+1.21%)
PT Pikko Land Development Tbk (RODA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:55PM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 35,200 |
| 02 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 30 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 256,100 |
| 29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 327,500 |
| 26 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7,500 |
| 25 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 91,100 |
| 24 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,122,100 |
| 23 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 946,700 |
| 22 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 269,000 |
| 19 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 506,700 |
| 18 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,149,700 |
| 17 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,027,700 |
| 16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 901,800 |
| 05 Apr 2024 | 25.00 | 25.00 | 23.00 | 23.00 | 23.00 | 373,200 |
| 04 Apr 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 1,034,100 |
| 03 Apr 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 413,100 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 210,800 |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 234,000 |
| 28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 196,900 |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 161,800 |
| 26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 236,900 |
| 25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 18,400 |
| 22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 213,100 |
| 20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,200 |
| 19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 980,000 |
| 18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| 27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,200 |
| 26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,800 |
| 23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| 22 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 142,900 |
| 21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 709,300 |
| 20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| 19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,800 |
| 16 Feb 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 51,500 |
| 15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| 13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 301,300 |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 57,200 |
| 07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 72,100 |
| 02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 434,800 |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,100 |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200,000 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,000 |
| 26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| 25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 206,500 |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 55,000 |
| 23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
| 22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 182,200 |
| 19 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 32,600 |
| 18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,800 |
| 17 Jan 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 418,100 |
| 16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,300 |
| 12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| 11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,200 |
| 10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,700 |
| 09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 89,000 |
| 08 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 150,200 |
| 05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 87,600 |
| 04 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 390,400 |
| 03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 130,500 |
| 02 Jan 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 545,400 |
| 29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
| 28 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 593,500 |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,300 |
| 22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| 21 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 178,700 |
| 20 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 175,400 |
| 19 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 151,200 |
| 18 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,211,100 |
| 15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 14 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 210,400 |
| 13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 150,000 |
| 12 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 557,200 |
| 11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,300 |
| 08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,300 |
| 07 Dec 2023 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 137,700 |
| 06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 577,600 |
| 05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 424,400 |
| 04 Dec 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 766,400 |
| 01 Dec 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,575,300 |
| 30 Nov 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 890,800 |
| 29 Nov 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 755,000 |
| 28 Nov 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 661,900 |
| 27 Nov 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,450,800 |
| 24 Nov 2023 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,762,500 |
| *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.