Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 570.00 570.00 550.00 550.00 80,800 0
08-Mar-2022 560.00 570.00 545.00 555.00 76,200 0
07-Mar-2022 550.00 565.00 550.00 560.00 80,000 0
04-Mar-2022 560.00 590.00 550.00 550.00 50,300 0
02-Mar-2022 570.00 570.00 555.00 560.00 45,900 0
01-Mar-2022 575.00 580.00 565.00 570.00 78,600 0
25-Feb-2022 540.00 600.00 540.00 575.00 504,500 0
24-Feb-2022 570.00 575.00 545.00 550.00 227,500 0
23-Feb-2022 565.00 570.00 560.00 570.00 64,500 0
22-Feb-2022 565.00 570.00 560.00 560.00 95,000 0
21-Feb-2022 555.00 575.00 555.00 565.00 71,300 0
18-Feb-2022 560.00 575.00 550.00 555.00 442,500 0
17-Feb-2022 580.00 585.00 550.00 560.00 262,400 0
16-Feb-2022 575.00 585.00 565.00 575.00 66,700 0
15-Feb-2022 580.00 585.00 565.00 565.00 142,000 0
14-Feb-2022 575.00 585.00 560.00 575.00 88,000 0
11-Feb-2022 595.00 595.00 575.00 575.00 921,400 0
10-Feb-2022 600.00 605.00 590.00 595.00 45,000 0
09-Feb-2022 600.00 600.00 590.00 595.00 81,900 0
08-Feb-2022 590.00 610.00 590.00 600.00 233,500 0
07-Feb-2022 585.00 595.00 580.00 585.00 81,900 0
04-Feb-2022 585.00 585.00 575.00 580.00 31,400 0
03-Feb-2022 605.00 605.00 575.00 585.00 97,100 0
02-Feb-2022 585.00 605.00 575.00 600.00 116,400 0
31-Jan-2022 570.00 595.00 555.00 585.00 129,000 0
28-Jan-2022 575.00 580.00 555.00 570.00 309,800 0
27-Jan-2022 565.00 600.00 545.00 570.00 447,900 0
26-Jan-2022 535.00 570.00 535.00 565.00 169,100 0
25-Jan-2022 540.00 540.00 535.00 535.00 208,100 0
24-Jan-2022 540.00 550.00 535.00 540.00 156,000 0
21-Jan-2022 540.00 540.00 535.00 540.00 56,300 0
20-Jan-2022 540.00 540.00 530.00 535.00 84,800 0
19-Jan-2022 545.00 545.00 530.00 535.00 218,300 0
18-Jan-2022 550.00 555.00 535.00 540.00 297,700 0
17-Jan-2022 560.00 560.00 545.00 550.00 96,400 0
14-Jan-2022 550.00 570.00 550.00 560.00 184,700 0
13-Jan-2022 550.00 570.00 550.00 550.00 144,300 0
12-Jan-2022 565.00 575.00 545.00 550.00 568,100 0
11-Jan-2022 565.00 565.00 555.00 560.00 125,700 0
10-Jan-2022 570.00 585.00 565.00 565.00 157,300 0
07-Jan-2022 560.00 575.00 555.00 565.00 236,600 0
06-Jan-2022 575.00 595.00 555.00 560.00 637,900 0
05-Jan-2022 575.00 575.00 565.00 575.00 195,800 0
04-Jan-2022 570.00 575.00 565.00 575.00 106,200 0
03-Jan-2022 565.00 570.00 565.00 570.00 390,200 0
30-Dec-2021 570.00 580.00 560.00 565.00 109,300 0