Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
29-Dec-2021 570.00 570.00 560.00 570.00 162,400 0
28-Dec-2021 565.00 575.00 560.00 565.00 360,400 0
27-Dec-2021 565.00 575.00 560.00 565.00 277,200 0
24-Dec-2021 575.00 585.00 565.00 565.00 204,400 0
23-Dec-2021 585.00 590.00 555.00 570.00 799,000 0
22-Dec-2021 595.00 595.00 580.00 585.00 105,500 0
21-Dec-2021 595.00 600.00 580.00 590.00 34,000 0
20-Dec-2021 580.00 595.00 575.00 595.00 320,700 0
17-Dec-2021 585.00 595.00 580.00 580.00 142,600 0
16-Dec-2021 590.00 595.00 580.00 585.00 247,900 0
15-Dec-2021 595.00 600.00 590.00 590.00 116,800 0
14-Dec-2021 610.00 610.00 595.00 600.00 85,300 0
13-Dec-2021 600.00 620.00 600.00 600.00 479,400 0
10-Dec-2021 600.00 600.00 580.00 595.00 457,500 0
09-Dec-2021 600.00 600.00 590.00 595.00 127,400 0
08-Dec-2021 605.00 605.00 590.00 600.00 188,000 0
07-Dec-2021 595.00 610.00 590.00 600.00 225,800 0
06-Dec-2021 595.00 600.00 590.00 595.00 41,800 0
03-Dec-2021 595.00 605.00 585.00 595.00 112,400 0
02-Dec-2021 595.00 600.00 580.00 590.00 90,400 0
01-Dec-2021 600.00 610.00 585.00 595.00 83,300 0
30-Nov-2021 595.00 620.00 580.00 600.00 731,600 0
29-Nov-2021 595.00 595.00 575.00 590.00 510,400 0
26-Nov-2021 600.00 605.00 590.00 595.00 429,000 0
25-Nov-2021 605.00 610.00 600.00 600.00 545,500 0
24-Nov-2021 615.00 615.00 600.00 605.00 1,103,900 0
23-Nov-2021 620.00 620.00 610.00 615.00 587,600 0
22-Nov-2021 620.00 620.00 610.00 620.00 900,200 0
19-Nov-2021 620.00 625.00 610.00 620.00 256,200 0
18-Nov-2021 620.00 620.00 615.00 620.00 215,100 0
17-Nov-2021 620.00 625.00 610.00 620.00 1,265,500 0
16-Nov-2021 630.00 630.00 620.00 620.00 921,000 0
15-Nov-2021 630.00 635.00 620.00 630.00 522,000 0
12-Nov-2021 635.00 635.00 625.00 625.00 791,400 0
11-Nov-2021 640.00 640.00 630.00 635.00 319,000 0
10-Nov-2021 640.00 645.00 630.00 640.00 244,200 0
09-Nov-2021 645.00 660.00 630.00 640.00 1,067,800 0
08-Nov-2021 630.00 670.00 620.00 645.00 1,731,300 0
05-Nov-2021 635.00 640.00 620.00 630.00 1,113,600 0
04-Nov-2021 635.00 645.00 625.00 635.00 432,300 0
03-Nov-2021 635.00 635.00 625.00 635.00 76,800 0
02-Nov-2021 635.00 640.00 630.00 630.00 265,000 0
01-Nov-2021 630.00 640.00 630.00 630.00 370,100 0
29-Oct-2021 645.00 650.00 620.00 625.00 1,217,800 0
28-Oct-2021 650.00 650.00 635.00 640.00 424,300 0
27-Oct-2021 650.00 650.00 640.00 645.00 366,200 0
26-Oct-2021 650.00 655.00 640.00 650.00 446,100 0
25-Oct-2021 645.00 655.00 640.00 645.00 475,800 0
22-Oct-2021 650.00 650.00 640.00 645.00 287,300 0
21-Oct-2021 650.00 650.00 640.00 645.00 262,300 0
19-Oct-2021 650.00 660.00 640.00 645.00 448,700 0
18-Oct-2021 650.00 655.00 640.00 645.00 503,000 0
15-Oct-2021 640.00 650.00 640.00 645.00 206,400 0
14-Oct-2021 640.00 645.00 630.00 640.00 430,400 0
13-Oct-2021 640.00 640.00 630.00 635.00 278,500 0
12-Oct-2021 645.00 650.00 630.00 640.00 264,300 0
11-Oct-2021 650.00 650.00 635.00 635.00 250,200 0
08-Oct-2021 650.00 660.00 640.00 640.00 453,100 0
07-Oct-2021 640.00 660.00 640.00 650.00 618,800 0
06-Oct-2021 645.00 655.00 630.00 640.00 399,000 0
05-Oct-2021 635.00 655.00 635.00 640.00 722,500 0
04-Oct-2021 640.00 645.00 615.00 625.00 834,600 0
01-Oct-2021 660.00 660.00 630.00 640.00 782,900 0
30-Sep-2021 645.00 680.00 645.00 660.00 713,500 0
29-Sep-2021 670.00 670.00 625.00 640.00 3,096,300 0
28-Sep-2021 720.00 720.00 670.00 670.00 1,713,900 0
27-Sep-2021 750.00 755.00 710.00 720.00 3,992,200 0
24-Sep-2021 735.00 755.00 715.00 735.00 1,956,700 0
23-Sep-2021 760.00 775.00 730.00 730.00 1,808,000 0
22-Sep-2021 725.00 795.00 725.00 775.00 2,476,000 0
21-Sep-2021 725.00 735.00 715.00 725.00 57,500 0
20-Sep-2021 765.00 765.00 710.00 725.00 146,000 0
17-Sep-2021 725.00 770.00 710.00 740.00 220,600 0
16-Sep-2021 740.00 740.00 710.00 725.00 315,200 0
15-Sep-2021 755.00 755.00 720.00 740.00 537,300 0
14-Sep-2021 801.04 810.93 736.76 746.65 572,127 0
13-Sep-2021 751.59 850.49 751.59 791.15 512,164 0
10-Sep-2021 776.32 776.32 721.93 751.59 221,752 0
09-Sep-2021 825.77 825.77 771.37 771.37 306,894 0
08-Sep-2021 870.27 870.27 815.88 825.77 169,575 0
07-Sep-2021 890.05 890.05 835.65 860.38 79,377 0
06-Sep-2021 860.38 875.21 820.82 865.32 159,766 0
03-Sep-2021 865.32 865.32 815.88 860.38 191,012 0
02-Sep-2021 890.05 890.05 810.93 865.32 205,674 0
01-Sep-2021 909.83 909.83 835.65 860.38 177,968 0
31-Aug-2021 890.05 890.05 845.54 885.10 120,229 0
30-Aug-2021 880.16 909.83 835.65 885.10 98,792 0
27-Aug-2021 885.10 885.10 825.77 880.16 136,408 0
26-Aug-2021 885.10 924.66 845.54 885.10 440,370 0
25-Aug-2021 805.99 939.49 805.99 845.54 417,820 0
24-Aug-2021 830.71 850.49 801.04 805.99 80,389 0
23-Aug-2021 820.82 855.43 791.15 830.71 262,503 0
20-Aug-2021 845.54 860.38 820.82 835.65 188,080 0
19-Aug-2021 885.10 885.10 825.77 845.54 268,165 0
18-Aug-2021 736.76 909.83 721.93 885.10 911,379 0
16-Aug-2021 766.43 825.77 721.93 731.82 571,925 0
13-Aug-2021 840.60 890.05 771.37 771.37 581,025 0
12-Aug-2021 885.10 894.99 791.15 825.77 469,694 0
10-Aug-2021 914.77 914.77 835.65 845.54 138,127 0
09-Aug-2021 894.99 919.71 840.60 885.10 956,073 0