Price History - RODA

Kembali ke Company
Ticker: RODA
Company: Pikko Land Development Tbk
Date Open High Low Close Volume Value
26-Oct-2022 77.00 77.00 73.00 76.00 364,600 0
25-Oct-2022 76.00 76.00 73.00 75.00 31,200 0
24-Oct-2022 76.00 76.00 73.00 75.00 103,900 0
21-Oct-2022 76.00 77.00 75.00 76.00 13,200 0
20-Oct-2022 76.00 77.00 70.00 76.00 851,400 0
19-Oct-2022 78.00 78.00 73.00 75.00 381,000 0
18-Oct-2022 78.00 78.00 74.00 78.00 157,800 0
17-Oct-2022 82.00 82.00 75.00 78.00 45,400 0
14-Oct-2022 79.00 79.00 75.00 78.00 134,300 0
13-Oct-2022 78.00 78.00 76.00 77.00 109,300 0
12-Oct-2022 81.00 81.00 75.00 78.00 742,400 0
11-Oct-2022 81.00 82.00 77.00 80.00 796,800 0
10-Oct-2022 82.00 82.00 79.00 81.00 75,000 0
07-Oct-2022 82.00 82.00 79.00 81.00 159,200 0
06-Oct-2022 80.00 81.00 78.00 80.00 344,200 0
05-Oct-2022 82.00 82.00 77.00 79.00 106,900 0
04-Oct-2022 81.00 81.00 76.00 79.00 1,107,700 0
03-Oct-2022 81.00 82.00 72.00 76.00 1,369,100 0
30-Sep-2022 81.00 81.00 74.00 77.00 934,000 0
29-Sep-2022 81.00 81.00 77.00 79.00 315,300 0
28-Sep-2022 82.00 82.00 78.00 79.00 633,300 0
27-Sep-2022 83.00 83.00 80.00 82.00 716,700 0
26-Sep-2022 85.00 85.00 79.00 82.00 1,919,400 0
23-Sep-2022 87.00 87.00 81.00 84.00 552,100 0
22-Sep-2022 84.00 84.00 81.00 83.00 132,600 0
21-Sep-2022 85.00 85.00 82.00 83.00 226,900 0
20-Sep-2022 86.00 86.00 82.00 82.00 248,700 0
19-Sep-2022 85.00 87.00 83.00 83.00 928,900 0
16-Sep-2022 84.00 86.00 83.00 85.00 7,491,700 0
15-Sep-2022 86.00 86.00 83.00 84.00 1,544,400 0
14-Sep-2022 86.00 87.00 84.00 86.00 1,983,800 0
13-Sep-2022 89.00 89.00 85.00 87.00 1,796,700 0
12-Sep-2022 88.00 89.00 86.00 86.00 1,990,900 0
09-Sep-2022 86.00 87.00 85.00 86.00 1,621,200 0
08-Sep-2022 90.00 90.00 85.00 86.00 1,788,000 0
07-Sep-2022 87.00 87.00 85.00 86.00 337,600 0
06-Sep-2022 92.00 92.00 85.00 86.00 1,482,100 0
05-Sep-2022 87.00 91.00 86.00 88.00 3,746,600 0
02-Sep-2022 90.00 90.00 86.00 87.00 429,900 0
01-Sep-2022 92.00 92.00 86.00 87.00 147,600 0
31-Aug-2022 90.00 90.00 86.00 88.00 509,800 0
30-Aug-2022 91.00 91.00 86.00 89.00 628,900 0
29-Aug-2022 91.00 91.00 87.00 89.00 691,600 0
26-Aug-2022 91.00 91.00 87.00 89.00 380,300 0
25-Aug-2022 90.00 90.00 87.00 88.00 269,800 0
24-Aug-2022 91.00 91.00 84.00 89.00 1,368,800 0
23-Aug-2022 89.00 89.00 84.00 87.00 852,500 0
22-Aug-2022 92.00 92.00 88.00 88.00 440,200 0
19-Aug-2022 95.00 95.00 88.00 88.00 1,577,100 0
18-Aug-2022 89.00 91.00 82.00 91.00 14,494,200 0
16-Aug-2022 84.00 84.00 82.00 84.00 202,300 0
15-Aug-2022 84.00 84.00 82.00 83.00 815,100 0
12-Aug-2022 85.00 85.00 83.00 84.00 754,600 0
11-Aug-2022 85.00 86.00 83.00 85.00 579,300 0
10-Aug-2022 87.00 87.00 84.00 85.00 382,500 0
09-Aug-2022 86.00 86.00 84.00 85.00 570,600 0
08-Aug-2022 87.00 87.00 84.00 85.00 1,317,900 0
05-Aug-2022 86.00 88.00 86.00 86.00 1,703,700 0
04-Aug-2022 88.00 88.00 86.00 87.00 845,300 0
03-Aug-2022 88.00 88.00 85.00 86.00 2,143,000 0
02-Aug-2022 88.00 88.00 85.00 85.00 395,400 0
01-Aug-2022 91.00 91.00 85.00 85.00 251,300 0
29-Jul-2022 86.00 87.00 85.00 87.00 168,900 0
28-Jul-2022 88.00 89.00 86.00 86.00 627,300 0
27-Jul-2022 88.00 88.00 85.00 87.00 114,500 0
26-Jul-2022 88.00 88.00 85.00 87.00 261,100 0
25-Jul-2022 88.00 88.00 86.00 87.00 179,600 0
22-Jul-2022 89.00 89.00 86.00 88.00 481,000 0
21-Jul-2022 88.00 88.00 85.00 87.00 1,271,300 0
20-Jul-2022 87.00 88.00 83.00 87.00 1,045,000 0
19-Jul-2022 86.00 87.00 82.00 86.00 2,202,400 0
18-Jul-2022 89.00 89.00 84.00 86.00 189,000 0
15-Jul-2022 89.00 89.00 84.00 85.00 374,900 0
14-Jul-2022 89.00 89.00 84.00 86.00 1,904,100 0
13-Jul-2022 91.00 91.00 85.00 85.00 1,098,300 0
12-Jul-2022 92.00 92.00 85.00 87.00 441,400 0
11-Jul-2022 88.00 92.00 84.00 88.00 5,083,000 0
08-Jul-2022 88.00 88.00 82.00 84.00 183,200 0
07-Jul-2022 86.00 87.00 81.00 86.00 696,700 0
06-Jul-2022 88.00 88.00 82.00 82.00 1,105,400 0
05-Jul-2022 87.00 87.00 82.00 86.00 2,040,400 0
04-Jul-2022 91.00 91.00 81.00 83.00 2,632,100 0
01-Jul-2022 93.00 93.00 87.00 87.00 911,200 0
30-Jun-2022 93.00 93.00 88.00 89.00 387,300 0
29-Jun-2022 92.00 92.00 89.00 90.00 1,701,900 0
28-Jun-2022 93.00 93.00 87.00 91.00 3,392,100 0
27-Jun-2022 93.00 93.00 88.00 89.00 1,051,100 0
24-Jun-2022 93.00 93.00 87.00 89.00 792,900 0
23-Jun-2022 91.00 92.00 88.00 88.00 2,095,500 0
22-Jun-2022 93.00 93.00 89.00 89.00 1,212,900 0
21-Jun-2022 90.00 94.00 89.00 91.00 4,254,100 0
20-Jun-2022 90.00 93.00 87.00 90.00 1,567,300 0
17-Jun-2022 94.00 94.00 89.00 90.00 417,200 0
16-Jun-2022 89.00 94.00 85.00 91.00 1,883,500 0
15-Jun-2022 96.00 96.00 87.00 87.00 3,330,500 0
14-Jun-2022 97.00 97.00 90.00 93.00 1,216,800 0
13-Jun-2022 98.00 98.00 88.00 93.00 3,821,500 0
10-Jun-2022 99.00 99.00 94.00 94.00 1,455,500 0
09-Jun-2022 98.00 98.00 95.00 96.00 953,000 0
08-Jun-2022 99.00 99.00 95.00 96.00 3,644,800 0