Price History - KARW

Kembali ke Company
Ticker: KARW
Company: Meratus Jasa Prima Tbk
Date Open High Low Close Volume Value
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
08-Jun-2023 54.00 55.00 53.00 53.00 31,200 0
07-Jun-2023 55.00 55.00 53.00 54.00 30,800 0
06-Jun-2023 53.00 55.00 53.00 55.00 3,400 0
05-Jun-2023 53.00 54.00 53.00 54.00 21,500 0
31-May-2023 54.00 56.00 53.00 53.00 22,600 0
30-May-2023 53.00 54.00 53.00 54.00 341,600 0
29-May-2023 54.00 59.00 52.00 54.00 245,300 0
26-May-2023 54.00 54.00 52.00 54.00 77,900 0
25-May-2023 53.00 55.00 53.00 55.00 11,500 0
24-May-2023 55.00 55.00 53.00 55.00 13,600 0
23-May-2023 53.00 55.00 52.00 55.00 45,300 0
22-May-2023 57.00 57.00 54.00 54.00 184,000 0
19-May-2023 55.00 57.00 53.00 56.00 99,700 0
17-May-2023 54.00 56.00 53.00 56.00 86,100 0
16-May-2023 55.00 56.00 55.00 55.00 106,800 0
15-May-2023 54.00 56.00 53.00 55.00 142,400 0
12-May-2023 55.00 55.00 53.00 53.00 60,700 0
11-May-2023 53.00 54.00 52.00 54.00 333,000 0
10-May-2023 54.00 54.00 52.00 53.00 173,400 0
09-May-2023 56.00 56.00 52.00 54.00 151,700 0
08-May-2023 55.00 57.00 53.00 55.00 484,600 0
05-May-2023 56.00 59.00 54.00 56.00 70,800 0
04-May-2023 56.00 61.00 54.00 55.00 123,700 0
03-May-2023 59.00 60.00 56.00 56.00 570,100 0
02-May-2023 64.00 67.00 58.00 60.00 708,300 0
28-Apr-2023 60.00 62.00 60.00 62.00 573,200 0
27-Apr-2023 52.00 57.00 52.00 57.00 1,476,700 0
26-Apr-2023 53.00 54.00 52.00 52.00 85,200 0
18-Apr-2023 53.00 53.00 51.00 53.00 11,500 0
17-Apr-2023 52.00 53.00 51.00 53.00 15,600 0
14-Apr-2023 52.00 53.00 51.00 53.00 38,200 0
13-Apr-2023 52.00 53.00 52.00 52.00 66,300 0
12-Apr-2023 53.00 53.00 52.00 53.00 18,400 0
11-Apr-2023 53.00 54.00 51.00 53.00 227,800 0
10-Apr-2023 53.00 54.00 52.00 52.00 54,500 0
06-Apr-2023 52.00 54.00 52.00 54.00 132,200 0
05-Apr-2023 54.00 55.00 52.00 54.00 104,300 0
04-Apr-2023 55.00 55.00 53.00 54.00 171,800 0
03-Apr-2023 52.00 54.00 52.00 54.00 70,600 0
31-Mar-2023 53.00 54.00 52.00 53.00 109,700 0
30-Mar-2023 52.00 53.00 51.00 53.00 41,600 0
29-Mar-2023 51.00 52.00 51.00 52.00 72,100 0
28-Mar-2023 51.00 52.00 50.00 51.00 45,600 0
27-Mar-2023 50.00 51.00 50.00 51.00 220,100 0
24-Mar-2023 52.00 53.00 50.00 52.00 110,100 0
21-Mar-2023 51.00 52.00 50.00 52.00 63,200 0
20-Mar-2023 50.00 54.00 50.00 50.00 866,700 0
17-Mar-2023 50.00 51.00 50.00 50.00 715,300 0