Tourindo Guide (PGJO)

PGJO
🏛️ Indonesia →
900.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 84.00 87.00 83.00 83.00 1.2M
2023-12-28 84.00 86.00 80.00 83.00 1.5M
2023-12-27 83.00 84.00 83.00 84.00 1.8M
2023-12-22 84.00 92.00 79.00 83.00 2.4M
2023-12-21 82.00 84.00 82.00 84.00 2.8M
2023-12-20 82.00 82.00 80.00 82.00 13.4M
2023-12-19 82.00 82.00 80.00 82.00 2.5M
2023-12-18 81.00 82.00 80.00 81.00 1.9M
2023-12-15 81.00 82.00 80.00 81.00 2.4M
2023-12-14 81.00 82.00 81.00 82.00 2.5M
2023-12-13 81.00 83.00 81.00 81.00 2.1M
2023-12-12 81.00 82.00 80.00 81.00 2.1M
2023-12-11 82.00 83.00 82.00 82.00 1.9M
2023-12-08 81.00 82.00 81.00 82.00 2.2M
2023-12-07 81.00 83.00 81.00 81.00 2.3M
2023-12-06 81.00 82.00 81.00 82.00 2.5M
2023-12-05 81.00 83.00 81.00 82.00 2.2M
2023-12-04 82.00 83.00 82.00 83.00 2.1M
2023-12-01 82.00 83.00 82.00 82.00 1.9M
2023-11-30 81.00 82.00 81.00 82.00 1.7M
2023-11-29 81.00 82.00 81.00 81.00 1.9M
2023-11-28 80.00 82.00 80.00 81.00 1.7M
2023-11-27 82.00 83.00 82.00 83.00 1.5M
2023-11-24 81.00 84.00 81.00 83.00 1.4M
2023-11-23 80.00 83.00 80.00 83.00 1.9M
2023-11-22 81.00 86.00 80.00 81.00 1.5M
2023-11-21 81.00 82.00 81.00 82.00 1.9M
2023-11-20 81.00 83.00 81.00 82.00 2.0M
2023-11-17 80.00 83.00 80.00 82.00 1.5M
2023-11-16 80.00 82.00 77.00 81.00 1.3M
2023-11-15 81.00 82.00 81.00 82.00 1.1M
2023-11-14 81.00 84.00 81.00 82.00 1.3M
2023-11-13 81.00 82.00 81.00 82.00 1.2M
2023-11-10 81.00 82.00 81.00 82.00 1.2M
2023-11-09 81.00 84.00 79.00 83.00 1.2M
2023-11-08 81.00 82.00 81.00 81.00 1.2M
2023-11-07 81.00 83.00 81.00 82.00 0.9M
2023-11-06 82.00 90.00 75.00 81.00 1.0M
2023-11-03 82.00 82.00 81.00 82.00 1.0M
2023-11-02 81.00 89.00 81.00 82.00 1.2M
2023-11-01 81.00 82.00 80.00 81.00 1.1M
2023-10-31 81.00 82.00 81.00 81.00 1.0M
2023-10-30 88.00 88.00 79.00 82.00 0.7M
2023-10-27 81.00 81.00 80.00 81.00 0.6M
2023-10-26 80.00 83.00 80.00 81.00 0.9M
2023-10-25 81.00 81.00 80.00 81.00 0.6M
2023-10-24 79.00 80.00 79.00 80.00 0.9M
2023-10-23 80.00 81.00 80.00 80.00 1.0M
2023-10-20 80.00 83.00 80.00 80.00 0.8M
2023-10-19 80.00 80.00 79.00 80.00 0.3M
2023-10-18 79.00 87.00 78.00 80.00 0.6M
2023-10-17 88.00 92.00 76.00 80.00 0.3M
2023-10-16 80.00 88.00 80.00 84.00 1.3M
2023-10-13 80.00 83.00 80.00 80.00 1.1M
2023-10-12 81.00 82.00 80.00 80.00 1.0M
2023-10-11 80.00 82.00 80.00 81.00 1.4M
2023-10-10 80.00 81.00 80.00 80.00 1.3M
2023-10-09 80.00 80.00 80.00 80.00 1.3M
2023-10-06 79.00 83.00 79.00 80.00 0.9M
2023-10-05 79.00 79.00 78.00 79.00 0.0M
2023-10-04 80.00 80.00 79.00 79.00 0.4M
2023-10-03 80.00 81.00 80.00 80.00 1.5M
2023-10-02 81.00 81.00 80.00 81.00 2.9M
2023-09-29 81.00 81.00 80.00 81.00 2.5M
2023-09-27 81.00 82.00 80.00 81.00 2.5M
2023-09-26 81.00 82.00 80.00 81.00 2.8M
2023-09-25 81.00 83.00 80.00 81.00 2.5M
2023-09-22 80.00 82.00 79.00 80.00 3.1M
2023-09-21 80.00 80.00 79.00 80.00 2.8M
2023-09-20 78.00 80.00 78.00 80.00 2.4M
2023-09-19 79.00 80.00 79.00 79.00 2.5M
2023-09-18 80.00 80.00 78.00 79.00 2.8M
2023-09-15 79.00 80.00 79.00 80.00 2.6M
2023-09-14 79.00 80.00 78.00 80.00 2.6M
2023-09-13 79.00 84.00 79.00 81.00 2.5M
2023-09-12 78.00 80.00 78.00 80.00 2.5M
2023-09-11 79.00 85.00 79.00 81.00 1.9M
2023-09-08 80.00 85.00 79.00 80.00 1.3M
2023-09-07 78.00 85.00 77.00 85.00 1.6M
2023-09-06 77.00 78.00 77.00 78.00 1.4M
2023-09-05 79.00 79.00 77.00 79.00 1.7M
2023-09-04 79.00 80.00 77.00 80.00 2.3M
2023-09-01 79.00 88.00 79.00 80.00 1.9M
2023-08-31 79.00 80.00 78.00 80.00 2.2M
2023-08-30 81.00 81.00 77.00 80.00 1.9M
2023-08-29 77.00 80.00 77.00 80.00 1.9M
2023-08-28 76.00 80.00 76.00 80.00 1.3M
2023-08-25 75.00 85.00 75.00 78.00 1.6M
2023-08-24 77.00 81.00 77.00 80.00 1.3M
2023-08-23 77.00 80.00 77.00 80.00 1.3M
2023-08-22 76.00 81.00 76.00 81.00 1.0M
2023-08-21 78.00 81.00 78.00 81.00 0.6M
2023-08-18 80.00 81.00 77.00 81.00 0.4M
2023-08-16 79.00 88.00 72.00 78.00 0.4M
2023-08-15 78.00 88.00 78.00 80.00 0.3M
2023-08-14 80.00 81.00 78.00 80.00 0.2M
2023-08-11 77.00 86.00 76.00 80.00 0.2M
2023-08-10 75.00 80.00 75.00 79.00 0.2M
2023-08-09 74.00 86.00 74.00 80.00 0.2M
2023-08-08 75.00 86.00 73.00 79.00 0.2M
2023-08-07 76.00 83.00 72.00 81.00 0.2M
2023-08-04 72.00 78.00 66.00 76.00 0.2M
2023-08-03 84.00 84.00 72.00 72.00 0.2M
2023-08-02 80.00 88.00 77.00 79.00 0.2M
2023-08-01 94.00 98.00 85.00 85.00 0.2M
2023-07-31 90.00 96.00 83.00 92.00 0.3M
2023-07-28 95.00 96.00 86.00 90.00 0.3M
2023-07-27 93.00 100.00 87.00 88.00 0.2M
2023-07-26 84.00 100.00 84.00 93.00 1.3M
2023-07-25 83.00 95.00 83.00 91.00 2.1M
2023-07-24 83.00 96.00 83.00 88.00 1.2M
2023-07-21 88.00 89.00 80.00 88.00 0.2M
2023-07-20 87.00 88.00 82.00 88.00 0.2M
2023-07-18 101.00 101.00 87.00 87.00 0.1M
2023-07-17 97.00 103.00 95.00 96.00 0.1M
2023-07-14 105.00 105.00 105.00 105.00 0.0M
2023-07-13 100.00 100.00 98.00 100.00 0.0M
2023-07-12 100.00 103.00 100.00 103.00 0.0M
2023-07-11 100.00 105.00 97.00 100.00 0.2M
2023-07-10 95.00 103.00 94.00 100.00 0.0M
2023-07-07 98.00 108.00 98.00 104.00 0.0M
2023-07-06 103.00 110.00 100.00 100.00 0.1M
2023-07-05 90.00 105.00 90.00 103.00 0.0M
2023-07-04 102.00 106.00 97.00 98.00 0.0M
2023-07-03 99.00 99.00 95.00 97.00 0.0M
2023-06-27 104.00 104.00 100.00 100.00 0.0M
2023-06-26 103.00 103.00 100.00 103.00 0.0M
2023-06-23 101.00 109.00 93.00 103.00 0.4M
2023-06-22 95.00 110.00 95.00 100.00 0.3M
2023-06-21 99.00 100.00 98.00 100.00 0.1M
2023-06-20 96.00 101.00 91.00 100.00 0.1M
2023-06-19 101.00 102.00 95.00 96.00 0.1M
2023-06-16 91.00 102.00 85.00 101.00 0.2M
2023-06-15 95.00 100.00 93.00 93.00 0.1M
2023-06-14 96.00 104.00 91.00 98.00 0.1M
2023-06-13 99.00 99.00 96.00 96.00 0.1M
2023-06-12 101.00 101.00 91.00 99.00 0.1M
2023-06-09 91.00 101.00 90.00 101.00 0.1M
2023-06-08 93.00 99.00 93.00 93.00 0.5M
2023-06-07 89.00 93.00 89.00 93.00 0.1M
2023-06-06 89.00 89.00 89.00 89.00 0.0M
2023-06-05 90.00 90.00 87.00 90.00 0.0M
2023-05-31 90.00 90.00 89.00 90.00 0.0M
2023-05-30 91.00 91.00 88.00 90.00 0.0M
2023-05-29 88.00 91.00 84.00 91.00 0.1M
2023-05-26 90.00 90.00 84.00 88.00 0.0M
2023-05-25 88.00 92.00 87.00 92.00 0.0M
2023-05-24 84.00 90.00 81.00 90.00 0.0M
2023-05-23 85.00 90.00 84.00 90.00 0.0M
2023-05-22 88.00 90.00 83.00 90.00 0.0M
2023-05-19 87.00 90.00 81.00 89.00 0.0M
2023-05-17 85.00 90.00 80.00 87.00 0.0M
2023-05-16 80.00 86.00 79.00 85.00 0.0M
2023-05-15 87.00 87.00 74.00 85.00 0.2M
2023-05-12 88.00 88.00 81.00 81.00 0.0M
2023-05-11 85.00 88.00 80.00 88.00 0.2M
2023-05-10 88.00 89.00 80.00 80.00 0.0M
2023-05-09 80.00 89.00 80.00 85.00 0.0M
2023-05-08 85.00 85.00 85.00 85.00 0.0M
2023-05-05 93.00 93.00 85.00 91.00 0.0M
2023-05-04 85.00 93.00 85.00 93.00 0.0M
2023-05-03 85.00 91.00 80.00 89.00 1.8M
2023-05-02 76.00 88.00 76.00 88.00 0.0M
2023-04-28 80.00 82.00 79.00 82.00 0.0M
2023-04-27 82.00 82.00 82.00 82.00 0.0M
2023-04-26 84.00 84.00 82.00 82.00 0.0M
2023-04-18 79.00 88.00 79.00 88.00 0.0M
2023-04-17 82.00 82.00 75.00 80.00 0.0M
2023-04-14 75.00 81.00 75.00 81.00 0.0M
2023-04-13 75.00 80.00 75.00 80.00 0.0M
2023-04-12 74.00 80.00 72.00 80.00 0.0M
2023-04-11 76.00 77.00 76.00 77.00 0.0M
2023-04-10 67.00 77.00 67.00 77.00 0.0M
2023-04-06 69.00 72.00 65.00 72.00 0.0M
2023-04-05 67.00 69.00 67.00 69.00 0.0M
2023-04-04 65.00 70.00 65.00 70.00 0.1M
2023-04-03 63.00 68.00 63.00 66.00 0.4M
2023-03-31 66.00 67.00 64.00 67.00 0.7M
2023-03-30 67.00 67.00 62.00 67.00 0.1M
2023-03-29 74.00 75.00 63.00 67.00 0.2M
2023-03-28 68.00 77.00 68.00 70.00 0.7M
2023-03-27 68.00 71.00 68.00 71.00 0.6M
2023-03-24 70.00 71.00 70.00 71.00 0.6M
2023-03-21 70.00 71.00 68.00 71.00 0.7M
2023-03-20 69.00 70.00 69.00 70.00 0.6M
2023-03-17 69.00 69.00 68.00 69.00 1.0M
2023-03-16 67.00 69.00 67.00 69.00 1.5M
2023-03-15 70.00 70.00 68.00 70.00 1.5M
2023-03-14 69.00 70.00 69.00 70.00 0.7M
2023-03-13 70.00 70.00 68.00 70.00 0.8M
2023-03-10 70.00 70.00 69.00 70.00 1.1M
2023-03-09 70.00 70.00 68.00 70.00 1.0M
2023-03-08 69.00 70.00 69.00 70.00 0.7M
2023-03-07 71.00 71.00 68.00 70.00 1.3M
2023-03-06 68.00 71.00 68.00 71.00 1.5M
2023-03-03 71.00 72.00 68.00 71.00 1.5M
2023-03-02 68.00 72.00 68.00 72.00 1.6M
2023-03-01 70.00 73.00 70.00 70.00 0.7M
2023-02-28 70.00 70.00 68.00 70.00 0.8M
2023-02-27 70.00 71.00 67.00 71.00 0.7M
2023-02-24 70.00 71.00 69.00 71.00 0.5M
2023-02-23 71.00 72.00 70.00 71.00 0.6M
2023-02-22 70.00 72.00 70.00 72.00 1.0M
2023-02-21 71.00 71.00 70.00 71.00 1.0M
2023-02-20 71.00 73.00 68.00 72.00 0.3M
2023-02-17 68.00 71.00 68.00 71.00 1.0M
2023-02-16 70.00 70.00 67.00 69.00 0.6M
2023-02-15 69.00 72.00 66.00 72.00 0.5M
2023-02-14 72.00 72.00 69.00 69.00 0.5M
2023-02-13 76.00 76.00 74.00 76.00 1.2M
2023-02-10 77.00 77.00 75.00 77.00 1.0M
2023-02-09 74.00 75.00 74.00 75.00 1.3M
2023-02-08 74.00 75.00 74.00 75.00 0.5M
2023-02-07 74.00 78.00 74.00 75.00 0.7M
2023-02-06 74.00 76.00 74.00 76.00 1.2M
2023-02-03 75.00 76.00 75.00 76.00 1.1M
2023-02-02 76.00 77.00 74.00 77.00 1.4M
2023-02-01 76.00 76.00 74.00 76.00 1.4M
2023-01-31 75.00 76.00 74.00 76.00 0.9M
2023-01-30 77.00 77.00 74.00 75.00 0.3M
2023-01-27 77.00 77.00 74.00 77.00 1.1M
2023-01-26 77.00 77.00 74.00 77.00 1.4M
2023-01-25 77.00 77.00 76.00 77.00 1.2M
2023-01-24 77.00 77.00 74.00 77.00 1.0M
2023-01-20 75.00 77.00 74.00 75.00 0.9M
2023-01-19 77.00 77.00 76.00 77.00 0.3M
2023-01-18 75.00 78.00 75.00 78.00 0.2M
2023-01-17 75.00 78.00 75.00 78.00 0.2M
2023-01-16 78.00 78.00 75.00 77.00 0.3M
2023-01-13 76.00 78.00 74.00 78.00 0.4M
2023-01-12 76.00 76.00 75.00 76.00 0.6M
2023-01-11 73.00 76.00 73.00 76.00 1.0M
2023-01-10 72.00 76.00 72.00 76.00 0.5M
2023-01-09 77.00 79.00 69.00 76.00 0.7M
2023-01-06 72.00 76.00 69.00 76.00 0.4M
2023-01-05 80.00 80.00 71.00 76.00 0.1M
2023-01-04 79.00 79.00 78.00 78.00 0.4M
2023-01-03 80.00 83.00 76.00 80.00 0.9M
2023-01-02 77.00 83.00 77.00 81.00 0.1M