Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
09-Oct-2026 130.00 139.00 129.00 136.00 100,588,400 0
08-Oct-2026 142.00 146.00 134.00 134.00 213,388,500 0
07-Oct-2026 140.00 148.00 137.00 142.00 270,438,900 0
06-Oct-2026 145.00 150.00 139.00 140.00 387,658,900 0
05-Oct-2026 133.00 148.00 132.00 143.00 556,144,700 0
02-Oct-2026 132.00 141.00 129.00 132.00 350,814,500 0
01-Oct-2026 133.00 135.00 126.00 131.00 296,008,800 0
30-Sep-2026 127.00 141.00 123.00 134.00 829,688,900 0
29-Sep-2026 119.00 126.00 112.00 126.00 294,092,300 0
28-Sep-2026 120.00 126.00 115.00 116.00 199,365,800 0
25-Sep-2026 137.00 137.00 121.00 123.00 354,507,600 0
24-Sep-2026 132.00 140.00 128.00 133.00 532,989,600 0
23-Sep-2026 130.00 135.00 125.00 131.00 403,429,100 0
22-Sep-2026 126.00 141.00 124.00 129.00 1,028,825,700 0
21-Sep-2026 131.00 132.00 121.00 124.00 376,010,800 0
18-Sep-2026 119.00 143.00 119.00 129.00 1,529,947,900 0
17-Sep-2026 101.00 118.00 100.00 116.00 828,288,800 0
16-Sep-2026 107.00 108.00 100.00 101.00 174,993,700 0
15-Sep-2026 99.00 107.00 96.00 107.00 289,889,400 0
14-Sep-2026 97.00 99.00 93.00 98.00 88,913,800 0
11-Sep-2026 95.00 99.00 92.00 97.00 97,019,500 0
10-Sep-2026 105.00 106.00 96.00 97.00 128,680,000 0
09-Sep-2026 101.00 105.00 100.00 102.00 100,867,000 0
08-Sep-2026 104.00 108.00 99.00 100.00 121,954,000 0
07-Sep-2026 106.00 107.00 101.00 104.00 139,500,200 0
04-Sep-2026 108.00 110.00 103.00 106.00 198,969,200 0
03-Sep-2026 101.00 122.00 101.00 108.00 1,004,196,000 0
02-Sep-2026 96.00 102.00 91.00 99.00 380,433,800 0
01-Sep-2026 97.00 104.00 90.00 93.00 449,812,600 0
31-Aug-2026 74.00 99.00 74.00 97.00 673,755,300 0
28-Aug-2026 72.00 74.00 71.00 74.00 60,545,300 0
27-Aug-2026 68.00 72.00 67.00 72.00 68,300,000 0
26-Aug-2026 70.00 71.00 69.00 69.00 55,786,100 0
25-Aug-2026 71.00 71.00 71.00 71.00 0 0
24-Aug-2026 72.00 73.00 70.00 71.00 32,288,600 0
21-Aug-2026 72.00 73.00 71.00 72.00 33,646,200 0
20-Aug-2026 70.00 73.00 70.00 72.00 40,407,600 0
19-Aug-2026 71.00 72.00 70.00 71.00 20,045,500 0
18-Aug-2026 70.00 72.00 69.00 71.00 47,655,800 0
14-Aug-2026 70.00 71.00 69.00 70.00 19,216,600 0
13-Aug-2026 71.00 71.00 69.00 70.00 31,629,900 0
12-Aug-2026 70.00 72.00 70.00 70.00 29,489,400 0
11-Aug-2026 73.00 73.00 70.00 71.00 42,003,700 0
10-Aug-2026 73.00 74.00 71.00 73.00 48,134,300 0
07-Aug-2026 75.00 76.00 73.00 73.00 38,775,500 0
06-Aug-2026 71.00 77.00 70.00 75.00 219,161,100 0
05-Aug-2026 70.00 72.00 68.00 70.00 65,990,100 0
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