Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
09-Oct-2026 200.00 204.00 200.00 204.00 563,600 0
08-Oct-2026 202.00 204.00 200.00 200.00 1,015,000 0
07-Oct-2026 204.00 206.00 202.00 206.00 617,300 0
06-Oct-2026 206.00 206.00 202.00 206.00 752,800 0
05-Oct-2026 206.00 208.00 202.00 206.00 689,400 0
02-Oct-2026 206.00 210.00 202.00 208.00 21,700 0
01-Oct-2026 204.00 208.00 202.00 204.00 120,100 0
30-Sep-2026 204.00 216.00 202.00 206.00 1,269,400 0
29-Sep-2026 202.00 204.00 200.00 204.00 251,800 0
28-Sep-2026 206.00 206.00 200.00 202.00 1,070,400 0
25-Sep-2026 204.00 208.00 204.00 206.00 292,300 0
24-Sep-2026 208.00 208.00 202.00 206.00 756,300 0
23-Sep-2026 208.00 208.00 204.00 208.00 580,500 0
22-Sep-2026 210.00 210.00 204.00 208.00 728,000 0
21-Sep-2026 210.00 210.00 206.00 210.00 1,226,700 0
18-Sep-2026 214.00 214.00 206.00 208.00 2,302,400 0
17-Sep-2026 214.00 214.00 210.00 214.00 590,300 0
16-Sep-2026 216.00 216.00 212.00 214.00 612,200 0
15-Sep-2026 214.00 218.00 210.00 216.00 615,400 0
14-Sep-2026 214.00 216.00 210.00 216.00 812,400 0
11-Sep-2026 216.00 216.00 210.00 214.00 1,917,900 0
10-Sep-2026 218.00 218.00 212.00 214.00 1,719,000 0
09-Sep-2026 218.00 220.00 216.00 216.00 1,481,600 0
08-Sep-2026 220.00 220.00 218.00 218.00 2,117,200 0
07-Sep-2026 224.00 224.00 218.00 222.00 1,602,900 0
04-Sep-2026 224.00 228.00 222.00 224.00 841,100 0
03-Sep-2026 222.00 228.00 220.00 226.00 1,596,700 0
02-Sep-2026 224.00 224.00 220.00 222.00 776,600 0
01-Sep-2026 224.00 228.00 220.00 224.00 979,900 0
31-Aug-2026 222.00 224.00 216.00 224.00 309,500 0
28-Aug-2026 222.00 224.00 218.00 222.00 84,300 0
27-Aug-2026 218.00 224.00 216.00 222.00 1,352,100 0
26-Aug-2026 220.00 222.00 216.00 218.00 934,200 0
24-Aug-2026 218.00 220.00 216.00 218.00 914,900 0
21-Aug-2026 220.00 220.00 216.00 218.00 606,300 0
20-Aug-2026 216.00 220.00 216.00 220.00 979,300 0
19-Aug-2026 218.00 218.00 212.00 218.00 1,122,300 0
18-Aug-2026 222.00 222.00 216.00 216.00 1,505,100 0
14-Aug-2026 222.00 222.00 218.00 222.00 809,400 0
13-Aug-2026 222.00 224.00 218.00 222.00 725,400 0
12-Aug-2026 220.00 226.00 218.00 222.00 1,407,300 0
11-Aug-2026 222.00 222.00 218.00 222.00 791,800 0
10-Aug-2026 222.00 226.00 220.00 222.00 734,300 0
07-Aug-2026 220.00 224.00 218.00 224.00 694,000 0
06-Aug-2026 224.00 226.00 218.00 224.00 921,700 0
05-Aug-2026 218.00 226.00 218.00 224.00 813,600 0
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