Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 625.00 625.00 615.00 625.00 51,800 0
25-Aug-2023 625.00 625.00 620.00 625.00 37,200 0
24-Aug-2023 610.00 625.00 610.00 625.00 8,600 0
23-Aug-2023 610.00 620.00 610.00 615.00 143,800 0
22-Aug-2023 625.00 625.00 610.00 620.00 89,100 0
21-Aug-2023 630.00 630.00 620.00 625.00 37,800 0
18-Aug-2023 625.00 635.00 615.00 630.00 23,100 0
16-Aug-2023 630.00 630.00 620.00 625.00 11,600 0
15-Aug-2023 635.00 635.00 620.00 630.00 10,400 0
14-Aug-2023 635.00 640.00 620.00 635.00 139,700 0
11-Aug-2023 620.00 630.00 620.00 630.00 34,000 0
10-Aug-2023 630.00 635.00 625.00 625.00 62,900 0
09-Aug-2023 630.00 640.00 620.00 630.00 247,800 0
08-Aug-2023 620.00 630.00 620.00 620.00 11,700 0
07-Aug-2023 620.00 620.00 615.00 620.00 28,000 0
04-Aug-2023 635.00 635.00 615.00 620.00 77,500 0
03-Aug-2023 650.00 650.00 605.00 620.00 33,900 0
02-Aug-2023 615.00 630.00 605.00 615.00 61,100 0
01-Aug-2023 620.00 630.00 595.00 605.00 291,300 0
31-Jul-2023 645.00 655.00 590.00 620.00 410,900 0
28-Jul-2023 650.00 650.00 635.00 645.00 71,800 0
27-Jul-2023 650.00 650.00 635.00 650.00 43,800 0
26-Jul-2023 650.00 660.00 640.00 650.00 220,200 0
25-Jul-2023 645.00 655.00 635.00 650.00 321,000 0
24-Jul-2023 635.00 670.00 635.00 645.00 353,500 0
21-Jul-2023 645.00 650.00 640.00 640.00 150,600 0
20-Jul-2023 635.00 660.00 635.00 645.00 218,400 0
18-Jul-2023 635.00 645.00 630.00 635.00 114,600 0
17-Jul-2023 620.00 660.00 620.00 635.00 284,600 0
14-Jul-2023 640.00 650.00 620.00 620.00 378,500 0
13-Jul-2023 610.00 700.00 610.00 640.00 1,368,700 0
12-Jul-2023 600.00 625.00 600.00 615.00 457,700 0
11-Jul-2023 590.00 605.00 585.00 600.00 378,200 0
10-Jul-2023 585.00 595.00 585.00 590.00 55,200 0
07-Jul-2023 585.00 590.00 580.00 585.00 50,800 0
06-Jul-2023 575.00 585.00 575.00 585.00 42,000 0
05-Jul-2023 590.00 595.00 565.00 575.00 269,600 0
04-Jul-2023 595.00 595.00 585.00 590.00 81,600 0
03-Jul-2023 580.00 595.00 570.00 590.00 45,600 0
27-Jun-2023 575.00 595.00 575.00 590.00 51,600 0
26-Jun-2023 575.00 585.00 575.00 575.00 14,800 0
23-Jun-2023 575.00 575.00 575.00 575.00 5,600 0
22-Jun-2023 570.00 575.00 565.00 570.00 54,100 0
21-Jun-2023 570.00 570.00 560.00 570.00 73,700 0
20-Jun-2023 575.00 580.00 570.00 570.00 8,400 0
19-Jun-2023 570.00 585.00 570.00 575.00 29,600 0
16-Jun-2023 575.00 575.00 570.00 575.00 34,900 0
15-Jun-2023 570.00 615.00 570.00 575.00 394,600 0
14-Jun-2023 570.00 570.00 565.00 570.00 155,600 0
13-Jun-2023 570.00 570.00 565.00 570.00 12,400 0
12-Jun-2023 570.00 585.00 560.00 570.00 196,800 0
09-Jun-2023 565.00 575.00 565.00 570.00 100,900 0
08-Jun-2023 565.00 570.00 560.00 565.00 115,600 0
07-Jun-2023 565.00 570.00 565.00 565.00 38,700 0