Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
04-Aug-2026 69.00 70.00 68.00 69.00 34,511,700 0
03-Aug-2026 71.00 72.00 69.00 70.00 44,471,200 0
31-Jul-2026 69.00 73.00 67.00 71.00 163,385,400 0
30-Jul-2026 61.00 66.00 61.00 66.00 45,425,000 0
29-Jul-2026 65.00 65.00 61.00 61.00 48,644,200 0
28-Jul-2026 65.00 66.00 61.00 65.00 52,112,600 0
27-Jul-2026 65.00 67.00 64.00 65.00 57,463,700 0
24-Jul-2026 66.00 67.00 65.00 67.00 24,183,100 0
23-Jul-2026 68.00 70.00 66.00 66.00 48,506,100 0
22-Jul-2026 68.00 70.00 67.00 68.00 30,584,700 0
21-Jul-2026 67.00 69.00 66.00 68.00 60,471,300 0
20-Jul-2026 66.00 68.00 65.00 67.00 76,052,400 0
17-Jul-2026 65.00 66.00 64.00 66.00 11,043,500 0
16-Jul-2026 66.00 66.00 64.00 65.00 31,673,700 0
15-Jul-2026 65.00 66.00 64.00 65.00 15,451,900 0
14-Jul-2026 65.00 66.00 64.00 65.00 23,476,300 0
13-Jul-2026 66.00 66.00 63.00 65.00 16,680,400 0
10-Jul-2026 66.00 66.00 64.00 65.00 20,992,800 0
09-Jul-2026 64.00 66.00 63.00 65.00 24,498,400 0
08-Jul-2026 68.00 68.00 64.00 65.00 33,357,400 0
07-Jul-2026 67.00 71.00 66.00 67.00 92,723,100 0
06-Jul-2026 67.00 68.00 65.00 68.00 26,598,100 0
03-Jul-2026 65.00 68.00 64.00 67.00 22,875,900 0
02-Jul-2026 66.00 67.00 63.00 65.00 53,265,400 0
01-Jul-2026 67.00 69.00 66.00 66.00 23,455,300 0
30-Jun-2026 67.00 70.00 64.00 67.00 41,407,300 0
29-Jun-2026 69.00 69.00 66.00 67.00 24,217,100 0
26-Jun-2026 70.00 71.00 66.00 69.00 29,819,000 0
25-Jun-2026 69.00 71.00 69.00 70.00 15,598,600 0
24-Jun-2026 73.00 75.00 68.00 70.00 42,517,300 0
23-Jun-2026 73.00 77.00 70.00 73.00 118,149,800 0
22-Jun-2026 72.00 75.00 69.00 73.00 91,792,500 0
19-Jun-2026 65.00 73.00 63.00 71.00 148,232,600 0
18-Jun-2026 64.00 64.00 62.00 64.00 8,138,100 0
17-Jun-2026 66.00 66.00 63.00 64.00 15,645,300 0
15-Jun-2026 66.00 67.00 64.00 65.00 78,083,600 0
12-Jun-2026 62.00 68.00 62.00 66.00 110,969,200 0
11-Jun-2026 60.00 68.00 58.00 62.00 72,449,700 0
10-Jun-2026 60.00 63.00 59.00 60.00 31,399,400 0
09-Jun-2026 58.00 60.00 56.00 59.00 23,107,600 0
08-Jun-2026 62.00 62.00 55.00 57.00 48,665,500 0
05-Jun-2026 59.00 62.00 57.00 61.00 26,431,400 0
04-Jun-2026 62.00 62.00 55.00 59.00 61,818,700 0
03-Jun-2026 65.00 66.00 58.00 61.00 72,288,700 0
02-Jun-2026 65.00 66.00 64.00 65.00 27,207,000 0
29-May-2026 66.00 66.00 64.00 65.00 29,701,200 0
28-May-2026 66.00 66.00 66.00 66.00 0 0
27-May-2026 66.00 66.00 66.00 66.00 0 0
26-May-2026 66.00 67.00 65.00 66.00 20,223,700 0
25-May-2026 66.00 70.00 64.00 65.00 41,923,400 0
22-May-2026 61.00 66.00 61.00 65.00 46,078,800 0
21-May-2026 68.00 69.00 63.00 64.00 58,306,400 0
20-May-2026 68.00 70.00 65.00 68.00 75,295,400 0
19-May-2026 71.00 73.00 64.00 69.00 180,699,000 0
18-May-2026 72.00 73.00 67.00 71.00 141,014,600 0
15-May-2026 72.00 72.00 72.00 72.00 0 0
14-May-2026 72.00 72.00 72.00 72.00 0 0
13-May-2026 65.00 83.00 64.00 72.00 895,862,000 0
12-May-2026 67.00 69.00 64.00 66.00 108,016,300 0
11-May-2026 69.00 69.00 67.00 68.00 53,490,900 0
08-May-2026 69.00 70.00 68.00 69.00 76,548,100 0
07-May-2026 69.00 70.00 68.00 69.00 85,497,600 0
06-May-2026 68.00 71.00 67.00 69.00 163,496,400 0
05-May-2026 70.00 70.00 67.00 68.00 99,226,300 0
04-May-2026 70.00 71.00 69.00 70.00 174,509,700 0
30-Apr-2026 70.00 71.00 69.00 70.00 480,572,900 0
29-Apr-2026 69.00 72.00 68.00 70.00 196,151,600 0
28-Apr-2026 70.00 70.00 67.00 68.00 55,061,900 0
27-Apr-2026 69.00 71.00 68.00 70.00 149,488,400 0
24-Apr-2026 70.00 71.00 66.00 69.00 132,071,600 0
23-Apr-2026 66.00 71.00 65.00 70.00 135,302,900 0
22-Apr-2026 65.00 66.00 64.00 66.00 10,544,700 0
21-Apr-2026 63.00 65.00 63.00 65.00 6,787,200 0
20-Apr-2026 65.00 67.00 63.00 64.00 30,802,800 0
17-Apr-2026 65.00 67.00 64.00 64.00 15,099,400 0
16-Apr-2026 65.00 66.00 63.00 64.00 19,201,800 0
15-Apr-2026 67.00 68.00 65.00 65.00 19,868,100 0
14-Apr-2026 67.00 68.00 65.00 67.00 11,925,300 0
13-Apr-2026 68.00 69.00 66.00 67.00 15,816,300 0
10-Apr-2026 67.00 69.00 65.00 68.00 25,404,600 0
09-Apr-2026 66.00 68.00 66.00 66.00 9,982,600 0
08-Apr-2026 65.00 67.00 62.00 66.00 23,193,100 0
07-Apr-2026 68.00 69.00 65.00 66.00 47,950,500 0
06-Apr-2026 63.00 67.00 63.00 67.00 51,770,300 0
02-Apr-2026 61.00 66.00 61.00 63.00 34,062,300 0
01-Apr-2026 63.00 65.00 59.00 61.00 36,149,500 0
31-Mar-2026 58.00 67.00 58.00 64.00 191,948,800 0
30-Mar-2026 56.00 58.00 55.00 57.00 5,926,800 0
27-Mar-2026 55.00 58.00 54.00 56.00 18,577,800 0
26-Mar-2026 56.00 56.00 54.00 54.00 4,386,500 0
25-Mar-2026 54.00 56.00 54.00 56.00 8,511,100 0
17-Mar-2026 53.00 56.00 53.00 54.00 2,295,100 0
16-Mar-2026 55.00 56.00 53.00 53.00 4,059,600 0
13-Mar-2026 56.00 57.00 54.00 54.00 5,641,300 0
12-Mar-2026 57.00 57.00 56.00 56.00 4,131,200 0
11-Mar-2026 56.00 58.00 56.00 57.00 7,627,900 0
10-Mar-2026 54.00 57.00 54.00 56.00 3,638,000 0
09-Mar-2026 57.00 57.00 52.00 54.00 14,723,700 0
06-Mar-2026 58.00 59.00 57.00 57.00 5,887,500 0
05-Mar-2026 57.00 59.00 57.00 58.00 7,148,600 0