Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
04-Aug-2026 224.00 224.00 216.00 224.00 1,519,900 0
03-Aug-2026 228.00 228.00 216.00 224.00 4,017,600 0
31-Jul-2026 220.00 240.00 220.00 230.00 5,593,700 0
30-Jul-2026 212.00 212.00 208.00 212.00 212,500 0
29-Jul-2026 210.00 212.00 206.00 210.00 371,400 0
28-Jul-2026 208.00 210.00 206.00 210.00 182,800 0
27-Jul-2026 210.00 210.00 206.00 208.00 140,800 0
24-Jul-2026 210.00 210.00 206.00 208.00 727,700 0
23-Jul-2026 210.00 212.00 208.00 208.00 1,960,800 0
22-Jul-2026 210.00 210.00 206.00 210.00 631,200 0
21-Jul-2026 212.00 212.00 208.00 208.00 1,234,600 0
20-Jul-2026 218.00 218.00 208.00 210.00 1,344,200 0
17-Jul-2026 210.00 220.00 208.00 214.00 5,078,700 0
16-Jul-2026 206.00 212.00 204.00 212.00 1,150,100 0
15-Jul-2026 206.00 206.00 202.00 206.00 612,800 0
14-Jul-2026 206.00 208.00 202.00 204.00 787,600 0
13-Jul-2026 206.00 208.00 200.00 208.00 502,400 0
10-Jul-2026 210.00 210.00 204.00 206.00 647,900 0
09-Jul-2026 210.00 210.00 204.00 210.00 547,900 0
08-Jul-2026 210.00 210.00 206.00 210.00 642,300 0
07-Jul-2026 214.00 214.00 208.00 214.00 667,000 0
06-Jul-2026 210.00 218.00 208.00 214.00 1,032,800 0
03-Jul-2026 208.00 212.00 204.00 212.00 514,800 0
02-Jul-2026 204.00 210.00 204.00 208.00 561,200 0
01-Jul-2026 210.00 210.00 202.00 210.00 664,100 0
30-Jun-2026 206.00 212.00 206.00 210.00 59,900 0
29-Jun-2026 204.00 220.00 202.00 208.00 665,900 0
26-Jun-2026 206.00 208.00 206.00 206.00 565,700 0
25-Jun-2026 208.00 210.00 206.00 206.00 780,000 0
24-Jun-2026 208.00 208.00 204.00 208.00 587,200 0
23-Jun-2026 206.00 210.00 206.00 208.00 665,800 0
22-Jun-2026 210.00 210.00 206.00 206.00 734,000 0
19-Jun-2026 210.00 210.00 204.00 206.00 527,900 0
18-Jun-2026 214.00 214.00 206.00 210.00 711,900 0
17-Jun-2026 214.00 214.00 208.00 212.00 945,100 0
15-Jun-2026 210.00 216.00 206.00 214.00 765,700 0
12-Jun-2026 200.00 210.00 200.00 208.00 729,400 0
11-Jun-2026 202.00 204.00 200.00 200.00 730,300 0
10-Jun-2026 210.00 210.00 200.00 202.00 2,910,100 0
09-Jun-2026 212.00 212.00 198.00 208.00 652,800 0
08-Jun-2026 210.00 218.00 200.00 218.00 721,200 0
05-Jun-2026 220.00 220.00 208.00 208.00 537,900 0
04-Jun-2026 230.00 230.00 210.00 226.00 549,500 0
03-Jun-2026 240.00 240.00 222.00 232.00 927,400 0
02-Jun-2026 240.00 240.00 236.00 240.00 74,000 0
29-May-2026 220.00 240.00 220.00 236.00 124,300 0
28-May-2026 236.00 236.00 236.00 236.00 0 0
27-May-2026 236.00 236.00 236.00 236.00 0 0
26-May-2026 240.00 240.00 220.00 236.00 1,112,100 0
25-May-2026 236.00 244.00 226.00 244.00 1,129,100 0
22-May-2026 230.00 238.00 230.00 238.00 520,900 0
21-May-2026 234.00 234.00 230.00 230.00 535,700 0
20-May-2026 238.00 238.00 232.00 236.00 543,100 0
19-May-2026 244.00 244.00 232.00 234.00 813,000 0
18-May-2026 244.00 252.00 240.00 244.00 678,700 0
15-May-2026 252.00 252.00 252.00 252.00 0 0
14-May-2026 252.00 252.00 252.00 252.00 0 0
13-May-2026 256.00 256.00 242.00 252.00 736,200 0
12-May-2026 260.00 260.00 250.00 252.00 653,100 0
11-May-2026 270.00 270.00 256.00 258.00 901,300 0
08-May-2026 268.00 274.00 264.00 266.00 609,800 0
07-May-2026 276.00 276.00 264.00 264.00 597,500 0
06-May-2026 276.00 284.00 262.00 274.00 980,400 0
05-May-2026 302.00 304.00 272.00 274.00 1,358,800 0
04-May-2026 256.00 320.00 254.00 300.00 11,057,100 0
30-Apr-2026 264.00 266.00 256.00 256.00 91,800 0
29-Apr-2026 262.00 270.00 252.00 264.00 1,138,400 0
28-Apr-2026 284.00 284.00 252.00 270.00 733,200 0
27-Apr-2026 278.00 286.00 254.00 280.00 2,739,000 0
24-Apr-2026 250.00 266.00 250.00 266.00 953,300 0
23-Apr-2026 250.00 256.00 250.00 252.00 36,200 0
22-Apr-2026 250.00 256.00 250.00 250.00 37,400 0
21-Apr-2026 256.00 256.00 248.00 254.00 29,400 0
20-Apr-2026 252.00 256.00 250.00 250.00 55,100 0
17-Apr-2026 250.00 252.00 250.00 252.00 22,000 0
16-Apr-2026 256.00 256.00 254.00 254.00 34,700 0
15-Apr-2026 250.00 256.00 250.00 252.00 112,200 0
14-Apr-2026 250.00 256.00 250.00 250.00 137,200 0
13-Apr-2026 250.00 254.00 250.00 250.00 15,100 0
10-Apr-2026 248.00 256.00 244.00 254.00 71,700 0
09-Apr-2026 248.00 254.00 244.00 248.00 8,700 0
08-Apr-2026 248.00 256.00 244.00 248.00 69,600 0
07-Apr-2026 254.00 256.00 248.00 248.00 74,600 0
06-Apr-2026 250.00 260.00 250.00 256.00 72,500 0
02-Apr-2026 260.00 260.00 248.00 252.00 15,000 0
01-Apr-2026 248.00 258.00 242.00 254.00 57,400 0
31-Mar-2026 254.00 254.00 242.00 246.00 65,200 0
30-Mar-2026 250.00 280.00 250.00 254.00 832,000 0
27-Mar-2026 242.00 244.00 242.00 242.00 23,300 0
26-Mar-2026 244.00 244.00 240.00 244.00 148,200 0
25-Mar-2026 232.00 250.00 232.00 240.00 107,300 0
17-Mar-2026 228.00 232.00 226.00 232.00 301,000 0
16-Mar-2026 226.00 228.00 214.00 228.00 1,044,100 0
13-Mar-2026 232.00 232.00 226.00 228.00 617,000 0
12-Mar-2026 244.00 244.00 232.00 234.00 840,900 0
11-Mar-2026 242.00 242.00 238.00 238.00 667,800 0
10-Mar-2026 246.00 248.00 240.00 242.00 1,457,600 0
09-Mar-2026 250.00 256.00 242.00 246.00 1,305,200 0
06-Mar-2026 256.00 256.00 252.00 254.00 517,100 0
05-Mar-2026 256.00 260.00 252.00 256.00 646,900 0