Price History - ALTO

Kembali ke Company
Ticker: ALTO
Company: Tri Banyan Tirta Tbk
Date Open High Low Close Volume Value
13-Feb-2025 18.00 18.00 18.00 18.00 184,700 0
12-Feb-2025 20.00 20.00 20.00 20.00 58,800 0
11-Feb-2025 22.00 22.00 22.00 22.00 168,200 0
10-Feb-2025 28.00 28.00 24.00 24.00 1,079,500 0
07-Feb-2025 26.00 26.00 26.00 26.00 3,534,500 0
06-Feb-2025 24.00 24.00 24.00 24.00 711,200 0
05-Feb-2025 21.00 22.00 21.00 22.00 1,727,700 0
04-Feb-2025 20.00 20.00 20.00 20.00 2,353,900 0
03-Feb-2025 19.00 19.00 19.00 19.00 2,980,700 0
31-Jan-2025 18.00 18.00 18.00 18.00 277,700 0
30-Jan-2025 17.00 17.00 17.00 17.00 477,800 0
24-Jan-2025 16.00 17.00 16.00 17.00 193,100 0
23-Jan-2025 17.00 17.00 16.00 16.00 14,300 0
22-Jan-2025 16.00 17.00 16.00 17.00 22,800 0
21-Jan-2025 16.00 17.00 16.00 16.00 254,700 0
20-Jan-2025 16.00 17.00 16.00 16.00 131,700 0
17-Jan-2025 17.00 17.00 16.00 16.00 68,100 0
16-Jan-2025 17.00 17.00 17.00 17.00 31,500 0
15-Jan-2025 17.00 17.00 17.00 17.00 44,000 0
14-Jan-2025 17.00 17.00 17.00 17.00 547,700 0
13-Jan-2025 17.00 17.00 17.00 17.00 178,200 0
10-Jan-2025 16.00 17.00 16.00 17.00 12,300 0
09-Jan-2025 16.00 17.00 16.00 16.00 194,400 0
08-Jan-2025 16.00 16.00 16.00 16.00 43,100 0
07-Jan-2025 17.00 17.00 16.00 16.00 146,200 0
06-Jan-2025 15.00 16.00 15.00 16.00 124,600 0
03-Jan-2025 16.00 16.00 16.00 16.00 358,400 0
02-Jan-2025 15.00 15.00 15.00 15.00 511,900 0
30-Dec-2024 16.00 16.00 15.00 16.00 44,000 0
27-Dec-2024 16.00 16.00 16.00 16.00 56,400 0
24-Dec-2024 16.00 16.00 16.00 16.00 50,000 0
23-Dec-2024 16.00 16.00 16.00 16.00 52,500 0
20-Dec-2024 17.00 17.00 16.00 16.00 11,700 0
19-Dec-2024 17.00 17.00 17.00 17.00 5,100 0
18-Dec-2024 17.00 17.00 17.00 17.00 23,900 0
17-Dec-2024 17.00 17.00 16.00 17.00 25,800 0
16-Dec-2024 16.00 17.00 16.00 17.00 171,000 0
13-Dec-2024 16.00 16.00 16.00 16.00 35,100 0
12-Dec-2024 16.00 16.00 16.00 16.00 23,900 0
11-Dec-2024 15.00 16.00 15.00 16.00 36,000 0
10-Dec-2024 17.00 17.00 16.00 16.00 168,300 0
09-Dec-2024 16.00 16.00 16.00 16.00 327,800 0
06-Dec-2024 16.00 16.00 16.00 16.00 51,900 0
05-Dec-2024 16.00 16.00 16.00 16.00 123,900 0
04-Dec-2024 16.00 16.00 15.00 16.00 18,000 0
03-Dec-2024 16.00 16.00 16.00 16.00 361,500 0
02-Dec-2024 16.00 16.00 16.00 16.00 292,600 0
29-Nov-2024 15.00 16.00 15.00 16.00 936,500 0
28-Nov-2024 15.00 15.00 15.00 15.00 554,000 0
26-Nov-2024 15.00 15.00 15.00 15.00 95,500 0
25-Nov-2024 15.00 15.00 15.00 15.00 127,800 0
22-Nov-2024 15.00 15.00 15.00 15.00 8,100 0
21-Nov-2024 15.00 15.00 15.00 15.00 123,600 0
20-Nov-2024 14.00 15.00 14.00 15.00 36,300 0
19-Nov-2024 14.00 14.00 13.00 14.00 218,800 0
18-Nov-2024 13.00 14.00 13.00 14.00 458,700 0
15-Nov-2024 12.00 13.00 12.00 13.00 535,800 0
14-Nov-2024 12.00 12.00 12.00 12.00 783,000 0
13-Nov-2024 13.00 13.00 12.00 12.00 593,600 0
12-Nov-2024 14.00 14.00 13.00 13.00 215,900 0
11-Nov-2024 15.00 15.00 14.00 14.00 326,900 0
08-Nov-2024 16.00 16.00 15.00 15.00 199,500 0
07-Nov-2024 15.00 16.00 15.00 16.00 318,700 0
06-Nov-2024 17.00 17.00 16.00 16.00 157,400 0
05-Nov-2024 16.00 17.00 16.00 17.00 60,400 0
04-Nov-2024 17.00 17.00 17.00 17.00 320,600 0
01-Nov-2024 16.00 18.00 16.00 18.00 815,100 0
31-Oct-2024 17.00 17.00 17.00 17.00 45,200 0
30-Oct-2024 17.00 17.00 17.00 17.00 53,400 0
29-Oct-2024 17.00 17.00 17.00 17.00 549,600 0
28-Oct-2024 16.00 17.00 16.00 17.00 14,700 0
25-Oct-2024 17.00 17.00 16.00 16.00 57,200 0
24-Oct-2024 17.00 17.00 17.00 17.00 508,600 0
23-Oct-2024 18.00 18.00 17.00 17.00 57,900 0
22-Oct-2024 17.00 18.00 17.00 18.00 460,100 0
21-Oct-2024 18.00 18.00 18.00 18.00 14,600 0
18-Oct-2024 18.00 18.00 18.00 18.00 22,800 0
17-Oct-2024 17.00 18.00 17.00 18.00 65,000 0
16-Oct-2024 17.00 18.00 17.00 17.00 329,800 0
15-Oct-2024 17.00 17.00 17.00 17.00 35,800 0
14-Oct-2024 17.00 17.00 16.00 17.00 13,300 0
11-Oct-2024 16.00 17.00 16.00 16.00 37,300 0
10-Oct-2024 17.00 17.00 16.00 16.00 3,500 0
09-Oct-2024 16.00 17.00 16.00 17.00 13,600 0
08-Oct-2024 18.00 18.00 17.00 17.00 49,500 0
07-Oct-2024 18.00 18.00 17.00 18.00 42,600 0
04-Oct-2024 18.00 18.00 18.00 18.00 66,700 0
03-Oct-2024 18.00 18.00 18.00 18.00 20,200 0
02-Oct-2024 17.00 18.00 17.00 17.00 41,200 0
01-Oct-2024 16.00 17.00 16.00 17.00 23,200 0
30-Sep-2024 17.00 17.00 16.00 16.00 169,800 0
27-Sep-2024 17.00 17.00 17.00 17.00 178,700 0
26-Sep-2024 16.00 17.00 16.00 17.00 132,200 0
25-Sep-2024 18.00 18.00 17.00 17.00 430,400 0
24-Sep-2024 19.00 19.00 18.00 18.00 258,100 0
23-Sep-2024 20.00 20.00 19.00 19.00 200,100 0
20-Sep-2024 19.00 19.00 19.00 19.00 205,800 0
19-Sep-2024 19.00 19.00 18.00 18.00 619,300 0
18-Sep-2024 19.00 19.00 19.00 19.00 38,200 0
17-Sep-2024 20.00 20.00 19.00 19.00 103,100 0