Price History - SDRA

Kembali ke Company
Ticker: SDRA
Company: PT Bank Woori Saudara Indonesia 1906 Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 575.00 575.00 570.00 570.00 140,400 0
15-Mar-2023 580.00 585.00 575.00 575.00 73,700 0
14-Mar-2023 585.00 585.00 570.00 575.00 353,900 0
13-Mar-2023 580.00 585.00 570.00 580.00 37,800 0
10-Mar-2023 585.00 585.00 580.00 580.00 67,600 0
09-Mar-2023 580.00 590.00 580.00 585.00 36,100 0
08-Mar-2023 580.00 590.00 580.00 580.00 76,500 0
07-Mar-2023 590.00 595.00 565.00 590.00 481,900 0
06-Mar-2023 585.00 595.00 585.00 590.00 103,200 0
03-Mar-2023 590.00 590.00 580.00 585.00 83,200 0
02-Mar-2023 590.00 600.00 585.00 590.00 308,300 0
01-Mar-2023 590.00 595.00 580.00 580.00 61,500 0
28-Feb-2023 590.00 590.00 575.00 585.00 32,100 0
27-Feb-2023 590.00 595.00 580.00 590.00 45,900 0
24-Feb-2023 590.00 595.00 580.00 590.00 62,400 0
23-Feb-2023 580.00 590.00 575.00 590.00 26,200 0
22-Feb-2023 590.00 590.00 580.00 580.00 125,300 0
21-Feb-2023 595.00 595.00 585.00 590.00 14,900 0
20-Feb-2023 585.00 595.00 580.00 595.00 140,400 0
17-Feb-2023 590.00 590.00 585.00 585.00 25,200 0
16-Feb-2023 585.00 590.00 575.00 585.00 96,000 0
15-Feb-2023 585.00 590.00 585.00 585.00 800 0
14-Feb-2023 585.00 590.00 575.00 580.00 226,200 0
13-Feb-2023 585.00 590.00 585.00 585.00 72,600 0
10-Feb-2023 580.00 580.00 575.00 580.00 120,100 0
09-Feb-2023 580.00 590.00 580.00 585.00 124,200 0
08-Feb-2023 585.00 585.00 580.00 580.00 80,300 0
07-Feb-2023 575.00 595.00 575.00 585.00 163,500 0
06-Feb-2023 580.00 580.00 570.00 570.00 32,800 0
03-Feb-2023 575.00 580.00 570.00 580.00 37,600 0
02-Feb-2023 570.00 575.00 570.00 575.00 2,800 0
01-Feb-2023 575.00 575.00 565.00 570.00 61,300 0
31-Jan-2023 570.00 575.00 565.00 575.00 29,300 0
30-Jan-2023 570.00 570.00 565.00 570.00 9,500 0
27-Jan-2023 570.00 570.00 560.00 570.00 243,100 0
26-Jan-2023 575.00 575.00 570.00 570.00 4,300 0
25-Jan-2023 575.00 575.00 565.00 570.00 39,200 0
24-Jan-2023 565.00 575.00 565.00 575.00 44,100 0
20-Jan-2023 570.00 575.00 570.00 570.00 17,500 0
19-Jan-2023 565.00 570.00 565.00 570.00 46,600 0
18-Jan-2023 560.00 575.00 560.00 565.00 13,400 0
17-Jan-2023 560.00 575.00 560.00 575.00 8,300 0
16-Jan-2023 575.00 575.00 560.00 560.00 11,900 0
13-Jan-2023 570.00 575.00 560.00 565.00 46,400 0
12-Jan-2023 565.00 575.00 565.00 575.00 107,600 0
11-Jan-2023 570.00 570.00 565.00 570.00 26,500 0
10-Jan-2023 575.00 580.00 565.00 570.00 128,600 0
09-Jan-2023 570.00 575.00 570.00 575.00 23,400 0
06-Jan-2023 555.00 575.00 555.00 565.00 10,400 0
05-Jan-2023 565.00 565.00 555.00 565.00 53,000 0
04-Jan-2023 570.00 575.00 570.00 570.00 1,200 0
03-Jan-2023 570.00 575.00 565.00 570.00 11,500 0
02-Jan-2023 575.00 575.00 565.00 570.00 26,100 0
30-Dec-2022 565.00 570.00 555.00 570.00 19,500 0