Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
02-Apr-2024 522.50 532.09 517.71 522.50 66,755 0
01-Apr-2024 527.29 536.88 522.50 522.50 66,547 0
28-Mar-2024 536.88 536.88 527.29 527.29 38,697 0
27-Mar-2024 536.88 536.88 532.09 536.88 52,361 0
26-Mar-2024 541.67 541.67 532.09 536.88 29,205 0
25-Mar-2024 546.47 546.47 536.88 536.88 59,558 0
22-Mar-2024 565.00 570.00 560.00 560.00 34,300 0
21-Mar-2024 555.00 565.00 550.00 565.00 67,700 0
20-Mar-2024 565.00 565.00 550.00 560.00 64,300 0
19-Mar-2024 570.00 575.00 560.00 565.00 141,800 0
18-Mar-2024 565.00 575.00 560.00 575.00 1,119,600 0
15-Mar-2024 560.00 565.00 560.00 565.00 64,000 0
14-Mar-2024 555.00 565.00 555.00 565.00 53,600 0
13-Mar-2024 555.00 560.00 555.00 555.00 190,800 0
08-Mar-2024 560.00 565.00 545.00 560.00 397,100 0
07-Mar-2024 560.00 570.00 560.00 565.00 106,100 0
06-Mar-2024 565.00 565.00 560.00 560.00 24,300 0
05-Mar-2024 560.00 565.00 555.00 565.00 40,100 0
04-Mar-2024 565.00 570.00 555.00 560.00 147,700 0
01-Mar-2024 570.00 570.00 560.00 565.00 42,500 0
29-Feb-2024 565.00 570.00 565.00 570.00 61,100 0
28-Feb-2024 570.00 575.00 565.00 570.00 99,100 0
27-Feb-2024 570.00 575.00 570.00 575.00 5,000 0
26-Feb-2024 580.00 580.00 570.00 575.00 90,800 0
23-Feb-2024 575.00 580.00 570.00 580.00 238,000 0
22-Feb-2024 570.00 580.00 570.00 580.00 137,100 0
21-Feb-2024 575.00 585.00 570.00 570.00 108,300 0
20-Feb-2024 580.00 580.00 575.00 575.00 135,500 0
19-Feb-2024 585.00 585.00 570.00 580.00 39,800 0
16-Feb-2024 580.00 585.00 575.00 585.00 34,700 0
15-Feb-2024 575.00 585.00 570.00 580.00 80,100 0
13-Feb-2024 585.00 585.00 565.00 575.00 131,100 0
12-Feb-2024 575.00 585.00 570.00 585.00 240,600 0
07-Feb-2024 580.00 630.00 580.00 585.00 156,300 0
06-Feb-2024 575.00 590.00 575.00 580.00 189,700 0
05-Feb-2024 580.00 585.00 575.00 585.00 32,700 0
02-Feb-2024 575.00 585.00 570.00 580.00 90,600 0
01-Feb-2024 570.00 590.00 570.00 575.00 85,200 0
31-Jan-2024 575.00 585.00 570.00 575.00 74,500 0
30-Jan-2024 565.00 580.00 565.00 575.00 550,800 0
29-Jan-2024 570.00 590.00 565.00 575.00 253,200 0
26-Jan-2024 570.00 575.00 560.00 570.00 94,400 0
25-Jan-2024 570.00 580.00 565.00 570.00 548,700 0
24-Jan-2024 575.00 580.00 565.00 575.00 29,500 0
23-Jan-2024 575.00 580.00 570.00 575.00 32,800 0
22-Jan-2024 580.00 590.00 570.00 570.00 56,300 0
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