Price History - KARW

Kembali ke Company
Ticker: KARW
Company: Meratus Jasa Prima Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 51.00 50.00 50.00 21,700 0
18-Jan-2024 50.00 51.00 50.00 51.00 117,600 0
17-Jan-2024 50.00 51.00 50.00 51.00 62,800 0
16-Jan-2024 50.00 50.00 50.00 50.00 200 0
15-Jan-2024 50.00 51.00 50.00 50.00 21,200 0
12-Jan-2024 50.00 51.00 50.00 51.00 153,600 0
11-Jan-2024 50.00 50.00 50.00 50.00 3,600 0
10-Jan-2024 50.00 50.00 50.00 50.00 10,000 0
09-Jan-2024 50.00 50.00 50.00 50.00 10,100 0
08-Jan-2024 50.00 50.00 50.00 50.00 1,800 0
05-Jan-2024 50.00 51.00 50.00 50.00 4,900 0
04-Jan-2024 50.00 50.00 50.00 50.00 101,200 0
03-Jan-2024 51.00 51.00 50.00 51.00 70,300 0
02-Jan-2024 51.00 51.00 51.00 51.00 300 0
29-Dec-2023 51.00 51.00 50.00 50.00 29,900 0
28-Dec-2023 51.00 51.00 50.00 50.00 39,700 0
27-Dec-2023 50.00 51.00 50.00 50.00 12,900 0
22-Dec-2023 50.00 50.00 50.00 50.00 124,500 0
21-Dec-2023 50.00 51.00 50.00 51.00 900 0
20-Dec-2023 50.00 51.00 50.00 51.00 1,400 0
19-Dec-2023 51.00 51.00 51.00 51.00 29,300 0
18-Dec-2023 51.00 52.00 50.00 50.00 226,600 0
15-Dec-2023 50.00 50.00 50.00 50.00 39,900 0
14-Dec-2023 51.00 51.00 50.00 50.00 56,100 0
13-Dec-2023 50.00 50.00 50.00 50.00 1,200 0
12-Dec-2023 51.00 51.00 51.00 51.00 157,900 0
11-Dec-2023 50.00 51.00 50.00 50.00 62,000 0
08-Dec-2023 50.00 51.00 50.00 50.00 104,300 0
07-Dec-2023 51.00 51.00 50.00 51.00 10,600 0
06-Dec-2023 50.00 51.00 50.00 51.00 25,100 0
05-Dec-2023 51.00 51.00 50.00 50.00 99,700 0
04-Dec-2023 51.00 51.00 50.00 51.00 194,000 0
01-Dec-2023 53.00 53.00 50.00 51.00 191,800 0
30-Nov-2023 52.00 52.00 50.00 50.00 1,485,500 0
29-Nov-2023 51.00 56.00 51.00 52.00 123,100 0
28-Nov-2023 51.00 51.00 51.00 51.00 10,000 0
27-Nov-2023 51.00 52.00 51.00 52.00 60,900 0
24-Nov-2023 50.00 52.00 50.00 51.00 25,200 0
23-Nov-2023 51.00 52.00 50.00 50.00 110,100 0
22-Nov-2023 51.00 52.00 51.00 51.00 17,700 0
21-Nov-2023 51.00 52.00 51.00 51.00 8,800 0
20-Nov-2023 51.00 51.00 50.00 51.00 31,500 0
17-Nov-2023 50.00 51.00 50.00 51.00 75,600 0
16-Nov-2023 50.00 51.00 50.00 50.00 223,200 0
15-Nov-2023 50.00 52.00 50.00 52.00 14,900 0
14-Nov-2023 50.00 52.00 50.00 52.00 17,400 0
13-Nov-2023 51.00 51.00 50.00 50.00 492,500 0
10-Nov-2023 52.00 52.00 50.00 51.00 265,200 0
09-Nov-2023 54.00 54.00 50.00 52.00 266,100 0
08-Nov-2023 54.00 54.00 52.00 54.00 101,000 0
07-Nov-2023 55.00 55.00 53.00 54.00 112,100 0
06-Nov-2023 54.00 54.00 53.00 54.00 13,500 0
03-Nov-2023 54.00 56.00 54.00 55.00 22,600 0
02-Nov-2023 55.00 55.00 54.00 55.00 97,100 0
01-Nov-2023 55.00 57.00 54.00 55.00 23,500 0
31-Oct-2023 58.00 61.00 55.00 58.00 102,600 0
30-Oct-2023 58.00 58.00 57.00 58.00 1,500 0
27-Oct-2023 56.00 58.00 53.00 57.00 17,600 0
26-Oct-2023 60.00 60.00 53.00 57.00 157,200 0
25-Oct-2023 55.00 59.00 53.00 56.00 1,792,600 0
24-Oct-2023 54.00 55.00 53.00 54.00 32,100 0
23-Oct-2023 56.00 56.00 54.00 55.00 50,200 0
20-Oct-2023 56.00 57.00 55.00 56.00 73,000 0
19-Oct-2023 56.00 56.00 53.00 54.00 63,400 0
18-Oct-2023 56.00 56.00 54.00 54.00 121,000 0
17-Oct-2023 57.00 57.00 55.00 56.00 69,700 0
16-Oct-2023 55.00 61.00 53.00 57.00 1,187,800 0
13-Oct-2023 56.00 56.00 55.00 56.00 21,500 0
12-Oct-2023 57.00 58.00 56.00 56.00 48,200 0
11-Oct-2023 55.00 58.00 55.00 58.00 68,100 0
10-Oct-2023 58.00 58.00 55.00 58.00 4,000 0
09-Oct-2023 58.00 58.00 56.00 57.00 9,600 0
06-Oct-2023 57.00 58.00 55.00 57.00 12,300 0
05-Oct-2023 55.00 58.00 55.00 57.00 2,900 0
04-Oct-2023 58.00 58.00 55.00 58.00 8,100 0
03-Oct-2023 58.00 58.00 55.00 57.00 10,300 0
02-Oct-2023 56.00 58.00 56.00 58.00 22,700 0
29-Sep-2023 59.00 59.00 56.00 56.00 18,400 0
27-Sep-2023 57.00 58.00 53.00 57.00 81,500 0
26-Sep-2023 59.00 60.00 54.00 56.00 111,300 0
25-Sep-2023 60.00 60.00 57.00 59.00 128,000 0
22-Sep-2023 57.00 60.00 55.00 55.00 268,500 0
21-Sep-2023 57.00 59.00 57.00 57.00 6,200 0
20-Sep-2023 57.00 58.00 56.00 57.00 18,300 0
19-Sep-2023 59.00 61.00 57.00 57.00 84,500 0
18-Sep-2023 61.00 61.00 59.00 60.00 165,500 0
15-Sep-2023 60.00 60.00 57.00 60.00 201,200 0
14-Sep-2023 60.00 61.00 59.00 59.00 13,400 0
13-Sep-2023 59.00 61.00 58.00 60.00 92,400 0
12-Sep-2023 59.00 61.00 59.00 61.00 55,300 0
11-Sep-2023 61.00 63.00 60.00 60.00 52,400 0
08-Sep-2023 63.00 65.00 59.00 63.00 68,500 0
07-Sep-2023 64.00 64.00 62.00 62.00 31,300 0
06-Sep-2023 64.00 64.00 60.00 64.00 489,000 0
05-Sep-2023 62.00 63.00 60.00 63.00 235,000 0
04-Sep-2023 61.00 62.00 60.00 61.00 69,400 0
01-Sep-2023 62.00 64.00 60.00 62.00 103,500 0
31-Aug-2023 62.00 63.00 60.00 62.00 30,400 0
30-Aug-2023 60.00 62.00 60.00 62.00 59,900 0
29-Aug-2023 59.00 61.00 59.00 60.00 17,200 0