Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
19-Jan-2024 580.00 590.00 575.00 575.00 10,900 0
18-Jan-2024 565.00 585.00 565.00 580.00 325,600 0
17-Jan-2024 585.00 595.00 575.00 580.00 586,000 0
16-Jan-2024 580.00 585.00 575.00 585.00 50,700 0
15-Jan-2024 580.00 585.00 575.00 580.00 28,500 0
12-Jan-2024 580.00 590.00 560.00 575.00 43,300 0
11-Jan-2024 590.00 595.00 575.00 580.00 42,600 0
10-Jan-2024 595.00 600.00 575.00 590.00 219,900 0
09-Jan-2024 595.00 605.00 590.00 600.00 350,800 0
08-Jan-2024 600.00 605.00 590.00 595.00 384,400 0
05-Jan-2024 600.00 610.00 585.00 605.00 148,400 0
04-Jan-2024 590.00 600.00 590.00 600.00 297,800 0
03-Jan-2024 585.00 620.00 580.00 590.00 430,400 0
02-Jan-2024 575.00 590.00 570.00 585.00 211,700 0
29-Dec-2023 565.00 570.00 560.00 565.00 6,100 0
28-Dec-2023 560.00 570.00 560.00 565.00 68,200 0
27-Dec-2023 560.00 565.00 555.00 560.00 15,500 0
22-Dec-2023 560.00 570.00 560.00 565.00 13,900 0
21-Dec-2023 545.00 570.00 545.00 555.00 42,800 0
20-Dec-2023 555.00 570.00 550.00 555.00 23,600 0
19-Dec-2023 555.00 565.00 555.00 555.00 11,500 0
18-Dec-2023 550.00 590.00 550.00 565.00 219,800 0
15-Dec-2023 550.00 560.00 545.00 560.00 43,400 0
14-Dec-2023 540.00 550.00 535.00 550.00 228,900 0
13-Dec-2023 550.00 555.00 540.00 540.00 318,700 0
12-Dec-2023 555.00 565.00 545.00 550.00 146,000 0
11-Dec-2023 560.00 565.00 555.00 555.00 254,500 0
08-Dec-2023 570.00 570.00 560.00 565.00 76,100 0
07-Dec-2023 570.00 575.00 550.00 570.00 441,700 0
06-Dec-2023 585.00 585.00 555.00 570.00 632,200 0
05-Dec-2023 580.00 630.00 580.00 585.00 522,100 0
04-Dec-2023 575.00 580.00 570.00 570.00 9,900 0
01-Dec-2023 570.00 580.00 565.00 580.00 17,300 0
30-Nov-2023 570.00 580.00 570.00 580.00 15,500 0
29-Nov-2023 575.00 585.00 575.00 585.00 8,500 0
28-Nov-2023 575.00 580.00 570.00 580.00 10,600 0
27-Nov-2023 580.00 585.00 575.00 575.00 15,100 0
24-Nov-2023 570.00 580.00 570.00 580.00 5,600 0
23-Nov-2023 575.00 580.00 570.00 570.00 7,200 0
22-Nov-2023 570.00 580.00 570.00 575.00 2,700 0
21-Nov-2023 570.00 575.00 570.00 570.00 8,700 0
20-Nov-2023 570.00 580.00 565.00 580.00 22,000 0
17-Nov-2023 575.00 580.00 565.00 570.00 28,900 0
16-Nov-2023 575.00 620.00 570.00 575.00 12,700 0
15-Nov-2023 570.00 580.00 560.00 570.00 12,900 0
14-Nov-2023 575.00 590.00 565.00 570.00 319,100 0
13-Nov-2023 570.00 570.00 560.00 570.00 186,400 0
10-Nov-2023 570.00 570.00 565.00 565.00 95,900 0
09-Nov-2023 575.00 575.00 570.00 570.00 3,900 0
08-Nov-2023 580.00 580.00 570.00 570.00 54,400 0
07-Nov-2023 575.00 585.00 575.00 580.00 52,100 0
06-Nov-2023 575.00 580.00 575.00 575.00 23,500 0
03-Nov-2023 570.00 575.00 560.00 575.00 16,300 0
02-Nov-2023 570.00 570.00 555.00 570.00 72,800 0
01-Nov-2023 565.00 570.00 550.00 570.00 196,400 0
31-Oct-2023 570.00 570.00 560.00 565.00 81,800 0
30-Oct-2023 575.00 575.00 560.00 565.00 54,500 0
27-Oct-2023 570.00 570.00 565.00 570.00 177,900 0
26-Oct-2023 575.00 580.00 570.00 570.00 45,800 0
25-Oct-2023 590.00 595.00 560.00 570.00 463,600 0
24-Oct-2023 585.00 595.00 585.00 590.00 32,200 0
23-Oct-2023 595.00 600.00 585.00 590.00 225,700 0
20-Oct-2023 610.00 610.00 580.00 595.00 140,100 0
19-Oct-2023 600.00 615.00 600.00 610.00 119,000 0
18-Oct-2023 600.00 610.00 600.00 600.00 52,100 0
17-Oct-2023 610.00 610.00 600.00 600.00 9,200 0
16-Oct-2023 605.00 610.00 600.00 610.00 71,700 0
13-Oct-2023 620.00 620.00 605.00 605.00 2,300 0
12-Oct-2023 620.00 620.00 605.00 610.00 5,200 0
11-Oct-2023 620.00 620.00 605.00 615.00 6,200 0
10-Oct-2023 615.00 615.00 610.00 610.00 10,100 0
09-Oct-2023 610.00 625.00 600.00 620.00 585,500 0
06-Oct-2023 615.00 615.00 605.00 610.00 12,200 0
05-Oct-2023 610.00 615.00 605.00 615.00 10,100 0
04-Oct-2023 610.00 610.00 600.00 610.00 17,200 0
03-Oct-2023 600.00 615.00 600.00 610.00 235,500 0
02-Oct-2023 605.00 610.00 600.00 600.00 32,900 0
29-Sep-2023 615.00 615.00 605.00 605.00 6,900 0
27-Sep-2023 620.00 620.00 605.00 610.00 24,500 0
26-Sep-2023 620.00 620.00 610.00 610.00 36,100 0
25-Sep-2023 600.00 625.00 600.00 620.00 190,400 0
22-Sep-2023 610.00 615.00 605.00 610.00 24,400 0
21-Sep-2023 590.00 625.00 590.00 610.00 1,403,900 0
20-Sep-2023 595.00 600.00 585.00 590.00 742,200 0
19-Sep-2023 600.00 600.00 585.00 590.00 140,600 0
18-Sep-2023 600.00 605.00 595.00 600.00 185,000 0
15-Sep-2023 600.00 605.00 585.00 600.00 168,600 0
14-Sep-2023 605.00 605.00 600.00 600.00 66,900 0
13-Sep-2023 595.00 610.00 595.00 600.00 49,300 0
12-Sep-2023 610.00 610.00 600.00 605.00 16,100 0
11-Sep-2023 615.00 620.00 600.00 610.00 74,900 0
08-Sep-2023 620.00 620.00 605.00 615.00 65,100 0
07-Sep-2023 620.00 620.00 605.00 620.00 74,900 0
06-Sep-2023 615.00 625.00 605.00 620.00 145,400 0
05-Sep-2023 615.00 630.00 615.00 615.00 365,000 0
04-Sep-2023 610.00 635.00 610.00 615.00 111,400 0
01-Sep-2023 630.00 640.00 590.00 610.00 659,900 0
31-Aug-2023 615.00 635.00 610.00 635.00 593,600 0
30-Aug-2023 630.00 640.00 600.00 625.00 471,100 0
29-Aug-2023 625.00 630.00 625.00 625.00 17,400 0