Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
10-Aug-2022 575.00 580.00 570.00 570.00 310,000 0
09-Aug-2022 575.00 580.00 565.00 575.00 1,084,400 0
08-Aug-2022 575.00 580.00 570.00 575.00 86,300 0
05-Aug-2022 570.00 580.00 565.00 575.00 79,600 0
04-Aug-2022 575.00 580.00 570.00 575.00 116,700 0
03-Aug-2022 575.00 575.00 550.00 575.00 1,227,900 0
02-Aug-2022 580.00 580.00 570.00 570.00 342,800 0
01-Aug-2022 575.00 575.00 570.00 575.00 278,800 0
29-Jul-2022 575.00 575.00 570.00 570.00 372,400 0
28-Jul-2022 575.00 575.00 570.00 575.00 34,400 0
27-Jul-2022 575.00 575.00 565.00 575.00 189,700 0
26-Jul-2022 580.00 580.00 570.00 575.00 307,000 0
25-Jul-2022 575.00 580.00 575.00 580.00 63,600 0
22-Jul-2022 575.00 580.00 570.00 575.00 289,200 0
21-Jul-2022 575.00 575.00 560.00 575.00 59,500 0
20-Jul-2022 565.00 580.00 565.00 575.00 78,600 0
19-Jul-2022 565.00 570.00 560.00 565.00 73,300 0
18-Jul-2022 570.00 570.00 565.00 570.00 16,500 0
15-Jul-2022 570.00 570.00 565.00 570.00 9,100 0
14-Jul-2022 570.00 570.00 565.00 565.00 25,600 0
13-Jul-2022 570.00 570.00 565.00 570.00 16,900 0
12-Jul-2022 570.00 575.00 560.00 570.00 43,900 0
11-Jul-2022 575.00 580.00 570.00 570.00 11,600 0
08-Jul-2022 575.00 575.00 570.00 575.00 127,200 0
07-Jul-2022 570.00 570.00 560.00 570.00 43,200 0
06-Jul-2022 575.00 575.00 555.00 570.00 62,400 0
05-Jul-2022 565.00 570.00 560.00 565.00 82,400 0
04-Jul-2022 565.00 575.00 560.00 565.00 53,500 0
01-Jul-2022 580.00 580.00 565.00 565.00 65,700 0
30-Jun-2022 580.00 580.00 570.00 575.00 15,200 0
29-Jun-2022 585.00 585.00 570.00 585.00 49,800 0
28-Jun-2022 575.00 585.00 565.00 585.00 73,100 0
27-Jun-2022 585.00 585.00 575.00 580.00 82,600 0
24-Jun-2022 580.00 585.00 575.00 585.00 130,800 0
23-Jun-2022 575.00 585.00 565.00 580.00 204,000 0
22-Jun-2022 575.00 575.00 560.00 575.00 769,900 0
21-Jun-2022 570.00 575.00 565.00 565.00 56,000 0
20-Jun-2022 570.00 570.00 560.00 570.00 65,200 0
17-Jun-2022 575.00 575.00 545.00 565.00 977,600 0
16-Jun-2022 570.00 590.00 565.00 575.00 169,600 0
15-Jun-2022 575.00 580.00 565.00 570.00 57,700 0
14-Jun-2022 570.00 580.00 570.00 575.00 133,600 0
13-Jun-2022 580.00 590.00 555.00 575.00 299,900 0
10-Jun-2022 595.00 595.00 580.00 580.00 249,000 0
09-Jun-2022 595.00 600.00 580.00 590.00 131,200 0
08-Jun-2022 595.00 600.00 590.00 595.00 170,800 0
07-Jun-2022 590.00 600.00 590.00 595.00 230,900 0
06-Jun-2022 580.00 595.00 580.00 590.00 361,600 0
03-Jun-2022 565.00 590.00 565.00 575.00 157,900 0
02-Jun-2022 565.00 580.00 560.00 570.00 257,700 0
31-May-2022 560.00 565.00 555.00 560.00 226,000 0
30-May-2022 565.00 565.00 560.00 565.00 69,100 0
27-May-2022 565.00 570.00 550.00 565.00 574,300 0
25-May-2022 565.00 565.00 555.00 565.00 30,800 0
24-May-2022 560.00 565.00 550.00 565.00 132,300 0
23-May-2022 560.00 575.00 560.00 560.00 63,800 0
20-May-2022 555.00 565.00 550.00 560.00 96,100 0
19-May-2022 555.00 560.00 555.00 560.00 95,000 0
18-May-2022 555.00 560.00 555.00 560.00 44,100 0
17-May-2022 555.00 560.00 555.00 560.00 18,900 0
13-May-2022 555.00 570.00 555.00 560.00 26,000 0
12-May-2022 575.00 575.00 555.00 560.00 29,300 0
11-May-2022 580.00 580.00 550.00 560.00 258,300 0
10-May-2022 575.00 575.00 550.00 570.00 233,900 0
09-May-2022 585.00 590.00 575.00 575.00 289,400 0
28-Apr-2022 565.00 590.00 565.00 575.00 310,800 0
27-Apr-2022 560.00 565.00 560.00 560.00 73,400 0
26-Apr-2022 560.00 570.00 555.00 555.00 89,800 0
25-Apr-2022 560.00 560.00 555.00 560.00 40,200 0
22-Apr-2022 565.00 565.00 560.00 560.00 82,200 0
21-Apr-2022 560.00 565.00 550.00 565.00 310,100 0
20-Apr-2022 560.00 560.00 550.00 560.00 296,700 0
19-Apr-2022 560.00 560.00 545.00 560.00 204,800 0
18-Apr-2022 560.00 560.00 550.00 560.00 60,800 0
14-Apr-2022 565.00 565.00 550.00 560.00 160,800 0
13-Apr-2022 560.00 560.00 555.00 560.00 52,000 0
12-Apr-2022 570.00 570.00 550.00 560.00 203,400 0
11-Apr-2022 575.00 575.00 560.00 565.00 104,400 0
08-Apr-2022 590.00 595.00 560.00 575.00 248,400 0
07-Apr-2022 590.00 600.00 585.00 595.00 505,400 0
06-Apr-2022 580.00 590.00 570.00 590.00 390,600 0
05-Apr-2022 585.00 590.00 580.00 580.00 161,400 0
04-Apr-2022 570.00 590.00 570.00 585.00 262,500 0
01-Apr-2022 575.00 575.00 560.00 570.00 60,700 0
31-Mar-2022 575.00 575.00 565.00 570.00 35,200 0
30-Mar-2022 560.00 575.00 560.00 570.00 138,400 0
29-Mar-2022 565.00 565.00 555.00 560.00 41,800 0
28-Mar-2022 560.00 565.00 555.00 565.00 12,500 0
25-Mar-2022 565.00 565.00 555.00 560.00 60,200 0
24-Mar-2022 560.00 565.00 555.00 560.00 20,000 0
23-Mar-2022 560.00 565.00 555.00 560.00 33,900 0
22-Mar-2022 555.00 570.00 555.00 560.00 182,300 0
21-Mar-2022 560.00 560.00 555.00 560.00 9,500 0
18-Mar-2022 565.00 565.00 555.00 560.00 33,200 0
17-Mar-2022 565.00 565.00 555.00 555.00 121,900 0
16-Mar-2022 570.00 570.00 550.00 560.00 68,700 0
15-Mar-2022 555.00 575.00 555.00 565.00 146,300 0
14-Mar-2022 565.00 570.00 550.00 555.00 43,800 0
11-Mar-2022 560.00 565.00 555.00 565.00 19,500 0
10-Mar-2022 560.00 560.00 550.00 555.00 19,600 0