Price History - ALTO

Kembali ke Company
Ticker: ALTO
Company: Tri Banyan Tirta Tbk
Date Open High Low Close Volume Value
21-Mar-2023 50.00 50.00 50.00 50.00 408,600 0
20-Mar-2023 50.00 50.00 50.00 50.00 2,500 0
17-Mar-2023 50.00 50.00 50.00 50.00 900 0
16-Mar-2023 50.00 50.00 50.00 50.00 400 0
15-Mar-2023 50.00 50.00 50.00 50.00 50,000 0
14-Mar-2023 50.00 50.00 50.00 50.00 1,200 0
13-Mar-2023 50.00 50.00 50.00 50.00 10,400 0
10-Mar-2023 50.00 50.00 50.00 50.00 82,400 0
09-Mar-2023 50.00 50.00 50.00 50.00 113,600 0
08-Mar-2023 50.00 50.00 50.00 50.00 4,800 0
07-Mar-2023 50.00 50.00 50.00 50.00 9,800 0
06-Mar-2023 50.00 50.00 50.00 50.00 12,300 0
03-Mar-2023 50.00 50.00 50.00 50.00 11,500 0
02-Mar-2023 50.00 50.00 50.00 50.00 66,000 0
01-Mar-2023 50.00 50.00 50.00 50.00 415,800 0
28-Feb-2023 50.00 50.00 50.00 50.00 57,200 0
27-Feb-2023 50.00 50.00 50.00 50.00 157,300 0
24-Feb-2023 50.00 50.00 50.00 50.00 36,300 0
23-Feb-2023 50.00 50.00 50.00 50.00 62,500 0
22-Feb-2023 50.00 50.00 50.00 50.00 115,400 0
21-Feb-2023 50.00 50.00 50.00 50.00 68,700 0
20-Feb-2023 50.00 50.00 50.00 50.00 24,700 0
17-Feb-2023 50.00 50.00 50.00 50.00 38,200 0
16-Feb-2023 50.00 50.00 50.00 50.00 36,300 0
15-Feb-2023 50.00 50.00 50.00 50.00 15,300 0
14-Feb-2023 50.00 50.00 50.00 50.00 345,400 0
13-Feb-2023 50.00 50.00 50.00 50.00 221,200 0
10-Feb-2023 50.00 50.00 50.00 50.00 91,200 0
09-Feb-2023 50.00 50.00 50.00 50.00 67,900 0
08-Feb-2023 50.00 50.00 50.00 50.00 82,500 0
07-Feb-2023 50.00 50.00 50.00 50.00 57,100 0
06-Feb-2023 50.00 50.00 50.00 50.00 91,700 0
03-Feb-2023 50.00 50.00 50.00 50.00 285,300 0
02-Feb-2023 50.00 50.00 50.00 50.00 39,100 0
01-Feb-2023 50.00 50.00 50.00 50.00 650,400 0
31-Jan-2023 50.00 50.00 50.00 50.00 49,800 0
30-Jan-2023 50.00 50.00 50.00 50.00 622,500 0
27-Jan-2023 50.00 50.00 50.00 50.00 2,200 0
26-Jan-2023 50.00 50.00 50.00 50.00 297,700 0
25-Jan-2023 50.00 50.00 50.00 50.00 32,000 0
24-Jan-2023 50.00 50.00 50.00 50.00 8,100 0
20-Jan-2023 50.00 50.00 50.00 50.00 17,000 0
19-Jan-2023 50.00 50.00 50.00 50.00 33,400 0
18-Jan-2023 50.00 50.00 50.00 50.00 107,500 0
17-Jan-2023 50.00 50.00 50.00 50.00 296,100 0
16-Jan-2023 50.00 50.00 50.00 50.00 42,200 0
13-Jan-2023 50.00 50.00 50.00 50.00 244,600 0
12-Jan-2023 50.00 50.00 50.00 50.00 11,300 0
11-Jan-2023 50.00 50.00 50.00 50.00 38,800 0
10-Jan-2023 50.00 50.00 50.00 50.00 568,000 0
09-Jan-2023 50.00 50.00 50.00 50.00 287,500 0
06-Jan-2023 50.00 50.00 50.00 50.00 53,400 0
05-Jan-2023 50.00 50.00 50.00 50.00 51,300 0
04-Jan-2023 50.00 50.00 50.00 50.00 364,500 0
03-Jan-2023 50.00 50.00 50.00 50.00 279,400 0
02-Jan-2023 50.00 50.00 50.00 50.00 406,200 0
30-Dec-2022 50.00 50.00 50.00 50.00 1,285,600 0
29-Dec-2022 50.00 50.00 50.00 50.00 135,000 0
28-Dec-2022 50.00 50.00 50.00 50.00 274,500 0
27-Dec-2022 50.00 50.00 50.00 50.00 199,000 0
26-Dec-2022 50.00 50.00 50.00 50.00 3,399,600 0
23-Dec-2022 50.00 50.00 50.00 50.00 322,000 0
22-Dec-2022 50.00 50.00 50.00 50.00 114,400 0
21-Dec-2022 50.00 50.00 50.00 50.00 229,400 0
20-Dec-2022 50.00 50.00 50.00 50.00 314,500 0
19-Dec-2022 50.00 50.00 50.00 50.00 14,094,800 0
16-Dec-2022 51.00 51.00 51.00 51.00 5,863,500 0
15-Dec-2022 54.00 75.00 54.00 54.00 92,072,600 0
14-Dec-2022 58.00 58.00 58.00 58.00 3,715,300 0
13-Dec-2022 62.00 62.00 62.00 62.00 1,817,200 0
12-Dec-2022 66.00 66.00 66.00 66.00 949,000 0
09-Dec-2022 70.00 70.00 70.00 70.00 1,573,400 0
08-Dec-2022 75.00 75.00 75.00 75.00 435,500 0
07-Dec-2022 80.00 80.00 80.00 80.00 820,700 0
06-Dec-2022 86.00 90.00 86.00 86.00 5,118,700 0
05-Dec-2022 92.00 95.00 92.00 92.00 2,002,800 0
02-Dec-2022 107.00 114.00 98.00 98.00 4,850,900 0
01-Dec-2022 110.00 130.00 105.00 105.00 5,999,900 0
30-Nov-2022 118.00 130.00 112.00 112.00 3,729,100 0
29-Nov-2022 128.00 128.00 120.00 120.00 472,600 0
28-Nov-2022 134.00 134.00 126.00 128.00 229,900 0
25-Nov-2022 134.00 134.00 129.00 134.00 131,800 0
24-Nov-2022 140.00 140.00 133.00 134.00 84,900 0
23-Nov-2022 141.00 141.00 135.00 140.00 336,200 0
22-Nov-2022 142.00 150.00 139.00 142.00 202,900 0
21-Nov-2022 144.00 145.00 140.00 142.00 98,600 0
18-Nov-2022 145.00 145.00 142.00 145.00 102,700 0
17-Nov-2022 146.00 149.00 142.00 145.00 222,800 0
16-Nov-2022 147.00 149.00 140.00 146.00 176,500 0
15-Nov-2022 148.00 148.00 146.00 147.00 28,200 0
14-Nov-2022 154.00 155.00 145.00 148.00 230,700 0
11-Nov-2022 155.00 155.00 148.00 154.00 65,700 0
10-Nov-2022 154.00 155.00 149.00 155.00 62,800 0
09-Nov-2022 153.00 153.00 147.00 153.00 111,300 0
08-Nov-2022 152.00 156.00 146.00 154.00 328,000 0
07-Nov-2022 155.00 158.00 152.00 156.00 146,400 0
04-Nov-2022 160.00 160.00 150.00 156.00 99,400 0
03-Nov-2022 157.00 160.00 157.00 160.00 189,600 0
02-Nov-2022 159.00 160.00 156.00 159.00 369,100 0
01-Nov-2022 160.00 160.00 156.00 159.00 41,300 0