Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
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
09-Dec-2025 284.00 286.00 282.00 286.00 414,600 0
08-Dec-2025 286.00 288.00 282.00 282.00 689,800 0
05-Dec-2025 290.00 290.00 282.00 284.00 403,600 0
04-Dec-2025 280.00 290.00 280.00 290.00 680,000 0
03-Dec-2025 284.00 284.00 280.00 280.00 513,300 0
02-Dec-2025 282.00 284.00 280.00 282.00 449,400 0
01-Dec-2025 290.00 290.00 280.00 282.00 316,300 0
28-Nov-2025 288.00 290.00 286.00 288.00 41,300 0
27-Nov-2025 292.00 294.00 282.00 288.00 188,900 0
26-Nov-2025 288.00 296.00 284.00 292.00 550,200 0
25-Nov-2025 282.00 294.00 280.00 284.00 890,200 0
24-Nov-2025 282.00 292.00 270.00 282.00 1,183,500 0
21-Nov-2025 282.00 284.00 278.00 280.00 972,200 0
20-Nov-2025 284.00 284.00 280.00 282.00 736,200 0
19-Nov-2025 284.00 284.00 282.00 284.00 430,300 0
18-Nov-2025 282.00 288.00 282.00 282.00 533,300 0
17-Nov-2025 282.00 286.00 282.00 282.00 440,800 0
14-Nov-2025 284.00 288.00 282.00 282.00 504,400 0
13-Nov-2025 288.00 290.00 284.00 284.00 627,700 0
12-Nov-2025 292.00 294.00 286.00 288.00 280,200 0
11-Nov-2025 296.00 296.00 290.00 294.00 287,900 0
10-Nov-2025 294.00 308.00 292.00 296.00 550,200 0
07-Nov-2025 290.00 298.00 286.00 288.00 118,600 0
06-Nov-2025 292.00 292.00 286.00 290.00 180,400 0
05-Nov-2025 282.00 300.00 282.00 292.00 400,400 0
04-Nov-2025 284.00 286.00 282.00 282.00 134,600 0
03-Nov-2025 288.00 290.00 282.00 284.00 321,400 0
31-Oct-2025 288.00 290.00 280.00 284.00 541,500 0
30-Oct-2025 288.00 288.00 286.00 288.00 212,700 0
29-Oct-2025 284.00 290.00 282.00 288.00 739,200 0
28-Oct-2025 282.00 282.00 280.00 282.00 553,700 0
27-Oct-2025 282.00 282.00 278.00 282.00 864,600 0
24-Oct-2025 282.00 286.00 280.00 282.00 642,200 0
23-Oct-2025 282.00 284.00 280.00 280.00 798,300 0
22-Oct-2025 280.00 290.00 280.00 282.00 650,900 0
21-Oct-2025 280.00 282.00 280.00 280.00 423,300 0
20-Oct-2025 282.00 282.00 280.00 280.00 800,400 0
17-Oct-2025 286.00 290.00 280.00 282.00 564,600 0
16-Oct-2025 282.00 306.00 280.00 284.00 866,100 0
15-Oct-2025 282.00 284.00 280.00 280.00 379,600 0
14-Oct-2025 284.00 286.00 282.00 282.00 233,800 0
13-Oct-2025 290.00 290.00 284.00 284.00 766,300 0
10-Oct-2025 292.00 294.00 286.00 290.00 131,900 0
09-Oct-2025 292.00 306.00 290.00 292.00 645,300 0
08-Oct-2025 294.00 296.00 288.00 292.00 153,900 0
07-Oct-2025 308.00 310.00 294.00 294.00 528,200 0