Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 565.00 570.00 565.00 570.00 65,500 0
05-Jun-2023 565.00 570.00 560.00 565.00 48,800 0
31-May-2023 565.00 565.00 560.00 565.00 7,400 0
30-May-2023 570.00 570.00 555.00 560.00 116,600 0
29-May-2023 570.00 570.00 565.00 565.00 30,700 0
26-May-2023 570.00 570.00 565.00 565.00 64,900 0
25-May-2023 565.00 585.00 565.00 570.00 12,300 0
24-May-2023 570.00 575.00 565.00 565.00 237,400 0
23-May-2023 570.00 575.00 560.00 570.00 23,900 0
22-May-2023 570.00 575.00 565.00 570.00 22,900 0
19-May-2023 565.00 570.00 560.00 570.00 21,300 0
17-May-2023 565.00 570.00 565.00 565.00 12,100 0
16-May-2023 575.00 575.00 565.00 565.00 22,300 0
15-May-2023 575.00 575.00 570.00 570.00 9,600 0
12-May-2023 565.00 570.00 560.00 570.00 21,700 0
11-May-2023 565.00 575.00 565.00 565.00 36,500 0
10-May-2023 570.00 575.00 570.00 570.00 95,400 0
09-May-2023 565.00 570.00 555.00 560.00 93,300 0
08-May-2023 560.00 565.00 555.00 565.00 18,900 0
05-May-2023 565.00 565.00 550.00 560.00 302,300 0
04-May-2023 570.00 570.00 560.00 565.00 36,900 0
03-May-2023 560.00 575.00 555.00 570.00 76,000 0
02-May-2023 570.00 570.00 555.00 560.00 251,900 0
28-Apr-2023 570.00 575.00 570.00 570.00 40,900 0
27-Apr-2023 580.00 580.00 570.00 570.00 26,600 0
26-Apr-2023 575.00 575.00 570.00 575.00 50,700 0
18-Apr-2023 570.00 575.00 565.00 575.00 54,200 0
17-Apr-2023 570.00 570.00 565.00 565.00 29,200 0
14-Apr-2023 570.00 575.00 565.00 570.00 109,200 0
13-Apr-2023 570.00 580.00 570.00 570.00 327,400 0
12-Apr-2023 575.00 580.00 555.00 570.00 454,000 0
11-Apr-2023 585.00 585.00 570.00 575.00 293,600 0
10-Apr-2023 605.00 605.00 590.00 595.00 249,300 0
06-Apr-2023 605.00 610.00 595.00 600.00 139,000 0
05-Apr-2023 600.00 605.00 595.00 605.00 239,700 0
04-Apr-2023 590.00 610.00 590.00 595.00 87,900 0
03-Apr-2023 590.00 595.00 585.00 590.00 45,000 0
31-Mar-2023 590.00 595.00 585.00 595.00 87,800 0
30-Mar-2023 595.00 595.00 590.00 590.00 40,400 0
29-Mar-2023 595.00 600.00 590.00 595.00 27,500 0
28-Mar-2023 590.00 595.00 585.00 590.00 51,000 0
27-Mar-2023 585.00 595.00 585.00 595.00 129,600 0
24-Mar-2023 580.00 585.00 580.00 585.00 18,300 0
21-Mar-2023 580.00 580.00 570.00 575.00 39,800 0
20-Mar-2023 575.00 575.00 570.00 570.00 3,400 0
17-Mar-2023 570.00 580.00 570.00 575.00 39,200 0