Price History - KARW

Kembali ke Company
Ticker: KARW
Company: Meratus Jasa Prima Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 61.00 61.00 59.00 61.00 84,400 0
25-Aug-2023 60.00 61.00 59.00 61.00 62,700 0
24-Aug-2023 60.00 61.00 59.00 60.00 177,600 0
23-Aug-2023 60.00 60.00 57.00 60.00 209,600 0
22-Aug-2023 60.00 60.00 57.00 60.00 57,300 0
21-Aug-2023 61.00 61.00 57.00 60.00 217,300 0
18-Aug-2023 60.00 61.00 59.00 60.00 66,700 0
16-Aug-2023 59.00 59.00 58.00 59.00 36,900 0
15-Aug-2023 59.00 61.00 58.00 59.00 99,700 0
14-Aug-2023 62.00 64.00 58.00 61.00 190,500 0
11-Aug-2023 61.00 62.00 59.00 62.00 142,500 0
10-Aug-2023 64.00 64.00 58.00 62.00 111,600 0
09-Aug-2023 67.00 67.00 61.00 63.00 161,400 0
08-Aug-2023 65.00 65.00 63.00 63.00 129,200 0
07-Aug-2023 65.00 66.00 61.00 62.00 442,500 0
04-Aug-2023 63.00 63.00 61.00 63.00 308,600 0
03-Aug-2023 69.00 69.00 63.00 64.00 726,700 0
02-Aug-2023 59.00 63.00 59.00 63.00 552,100 0
01-Aug-2023 62.00 62.00 58.00 58.00 180,600 0
31-Jul-2023 60.00 63.00 58.00 61.00 261,800 0
28-Jul-2023 58.00 61.00 58.00 60.00 503,000 0
27-Jul-2023 56.00 58.00 54.00 58.00 122,200 0
26-Jul-2023 55.00 56.00 55.00 55.00 36,000 0
25-Jul-2023 54.00 57.00 54.00 55.00 13,100 0
24-Jul-2023 56.00 58.00 55.00 56.00 20,800 0
21-Jul-2023 54.00 57.00 54.00 56.00 42,100 0
20-Jul-2023 55.00 56.00 54.00 54.00 63,900 0
18-Jul-2023 56.00 57.00 54.00 55.00 74,700 0
17-Jul-2023 56.00 56.00 55.00 56.00 234,200 0
14-Jul-2023 54.00 58.00 54.00 55.00 326,200 0
13-Jul-2023 54.00 55.00 54.00 54.00 16,500 0
12-Jul-2023 54.00 55.00 52.00 54.00 405,300 0
11-Jul-2023 56.00 56.00 54.00 54.00 68,200 0
10-Jul-2023 54.00 56.00 54.00 55.00 61,800 0
07-Jul-2023 55.00 57.00 55.00 55.00 4,600 0
06-Jul-2023 55.00 56.00 54.00 56.00 71,400 0
05-Jul-2023 55.00 57.00 55.00 55.00 18,500 0
04-Jul-2023 59.00 59.00 55.00 57.00 219,100 0
03-Jul-2023 57.00 59.00 56.00 57.00 8,900 0
27-Jun-2023 61.00 61.00 57.00 57.00 88,300 0
26-Jun-2023 61.00 61.00 55.00 59.00 307,200 0
23-Jun-2023 58.00 60.00 54.00 56.00 748,000 0
22-Jun-2023 56.00 56.00 55.00 55.00 35,500 0
21-Jun-2023 56.00 56.00 54.00 56.00 195,500 0
20-Jun-2023 59.00 59.00 56.00 57.00 261,400 0
19-Jun-2023 58.00 60.00 56.00 56.00 212,900 0
16-Jun-2023 62.00 62.00 54.00 57.00 52,200 0
15-Jun-2023 57.00 59.00 55.00 59.00 86,000 0
14-Jun-2023 55.00 56.00 54.00 55.00 150,300 0
13-Jun-2023 58.00 58.00 55.00 55.00 122,000 0
12-Jun-2023 58.00 61.00 55.00 58.00 279,200 0
09-Jun-2023 54.00 58.00 54.00 58.00 416,800 0