Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 264.00 264.00 254.00 258.00 973,800 0
03-Mar-2026 270.00 270.00 260.00 266.00 1,062,200 0
02-Mar-2026 272.00 276.00 264.00 272.00 2,731,400 0
27-Feb-2026 278.00 278.00 276.00 276.00 37,700 0
26-Feb-2026 276.00 280.00 276.00 276.00 78,300 0
25-Feb-2026 276.00 278.00 276.00 278.00 36,300 0
24-Feb-2026 278.00 280.00 274.00 274.00 747,800 0
23-Feb-2026 276.00 280.00 274.00 278.00 716,600 0
20-Feb-2026 280.00 280.00 276.00 276.00 544,100 0
19-Feb-2026 280.00 282.00 276.00 280.00 692,700 0
18-Feb-2026 280.00 282.00 276.00 280.00 590,800 0
13-Feb-2026 278.00 280.00 276.00 278.00 513,700 0
12-Feb-2026 282.00 282.00 276.00 276.00 424,100 0
11-Feb-2026 282.00 284.00 278.00 282.00 524,700 0
10-Feb-2026 278.00 282.00 276.00 280.00 702,900 0
09-Feb-2026 276.00 278.00 276.00 276.00 548,100 0
06-Feb-2026 282.00 282.00 276.00 278.00 525,200 0
05-Feb-2026 278.00 280.00 278.00 280.00 962,400 0
04-Feb-2026 280.00 280.00 276.00 280.00 834,600 0
03-Feb-2026 278.00 282.00 278.00 280.00 467,600 0
02-Feb-2026 282.00 282.00 276.00 278.00 671,600 0
30-Jan-2026 282.00 284.00 282.00 284.00 187,100 0
29-Jan-2026 282.00 284.00 276.00 282.00 921,000 0
28-Jan-2026 290.00 290.00 278.00 282.00 3,036,600 0
27-Jan-2026 286.00 286.00 282.00 284.00 562,500 0
26-Jan-2026 288.00 288.00 282.00 286.00 647,600 0
23-Jan-2026 286.00 288.00 282.00 288.00 550,300 0
22-Jan-2026 284.00 288.00 280.00 288.00 1,372,200 0
21-Jan-2026 286.00 286.00 282.00 284.00 1,069,300 0
20-Jan-2026 290.00 292.00 284.00 284.00 541,400 0
19-Jan-2026 286.00 290.00 280.00 290.00 683,200 0
15-Jan-2026 284.00 288.00 282.00 286.00 485,500 0
14-Jan-2026 282.00 286.00 280.00 284.00 573,200 0
13-Jan-2026 286.00 286.00 280.00 282.00 471,800 0
12-Jan-2026 290.00 290.00 282.00 284.00 527,100 0
09-Jan-2026 288.00 290.00 284.00 288.00 674,500 0
08-Jan-2026 292.00 296.00 286.00 288.00 517,000 0
07-Jan-2026 306.00 306.00 286.00 292.00 1,367,600 0
06-Jan-2026 288.00 310.00 286.00 306.00 2,093,100 0
05-Jan-2026 284.00 288.00 280.00 288.00 495,700 0
02-Jan-2026 280.00 292.00 278.00 284.00 452,000 0
30-Dec-2025 282.00 286.00 276.00 278.00 637,700 0
29-Dec-2025 282.00 284.00 280.00 284.00 83,600 0
24-Dec-2025 280.00 284.00 276.00 282.00 633,300 0
23-Dec-2025 282.00 282.00 276.00 280.00 438,000 0
22-Dec-2025 282.00 282.00 278.00 280.00 520,400 0
19-Dec-2025 282.00 286.00 280.00 282.00 561,900 0
18-Dec-2025 282.00 284.00 278.00 284.00 623,700 0
17-Dec-2025 280.00 284.00 280.00 284.00 454,900 0
16-Dec-2025 280.00 284.00 280.00 280.00 648,100 0
15-Dec-2025 280.00 282.00 280.00 280.00 685,100 0
12-Dec-2025 282.00 284.00 280.00 282.00 238,800 0
11-Dec-2025 282.00 284.00 280.00 282.00 801,000 0
10-Dec-2025 286.00 286.00 282.00 282.00 257,000 0