Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
30-Dec-2022 52.00 52.00 50.00 52.00 539,300 0
29-Dec-2022 51.00 52.00 50.00 51.00 1,091,200 0
28-Dec-2022 51.00 52.00 51.00 51.00 128,000 0
27-Dec-2022 52.00 52.00 51.00 52.00 494,300 0
26-Dec-2022 52.00 52.00 51.00 52.00 88,200 0
23-Dec-2022 51.00 52.00 50.00 52.00 427,100 0
22-Dec-2022 51.00 52.00 50.00 52.00 3,559,700 0
21-Dec-2022 52.00 52.00 51.00 51.00 1,663,700 0
20-Dec-2022 51.00 52.00 51.00 52.00 509,500 0
19-Dec-2022 51.00 52.00 51.00 51.00 875,300 0
16-Dec-2022 51.00 52.00 51.00 51.00 342,700 0
15-Dec-2022 51.00 52.00 51.00 51.00 791,900 0
14-Dec-2022 52.00 52.00 51.00 51.00 117,700 0
13-Dec-2022 52.00 52.00 51.00 52.00 358,100 0
12-Dec-2022 52.00 52.00 51.00 52.00 497,800 0
09-Dec-2022 51.00 52.00 51.00 52.00 781,900 0
08-Dec-2022 52.00 52.00 51.00 52.00 1,787,800 0
07-Dec-2022 52.00 53.00 51.00 52.00 598,900 0
06-Dec-2022 53.00 53.00 51.00 53.00 566,000 0
05-Dec-2022 53.00 53.00 52.00 52.00 432,500 0
02-Dec-2022 52.00 53.00 52.00 53.00 589,800 0
01-Dec-2022 52.00 53.00 52.00 53.00 835,300 0
30-Nov-2022 53.00 53.00 52.00 52.00 1,077,000 0
29-Nov-2022 53.00 55.00 52.00 53.00 2,252,000 0
28-Nov-2022 52.00 53.00 52.00 52.00 322,900 0
25-Nov-2022 52.00 53.00 52.00 52.00 151,800 0
24-Nov-2022 52.00 53.00 52.00 52.00 88,400 0
23-Nov-2022 53.00 53.00 52.00 52.00 1,804,200 0
22-Nov-2022 53.00 53.00 52.00 52.00 965,200 0
21-Nov-2022 52.00 53.00 52.00 53.00 1,099,900 0
18-Nov-2022 52.00 52.00 51.00 52.00 524,600 0
17-Nov-2022 52.00 53.00 52.00 52.00 75,000 0
16-Nov-2022 52.00 53.00 52.00 52.00 329,700 0
15-Nov-2022 52.00 53.00 52.00 52.00 125,400 0
14-Nov-2022 53.00 53.00 52.00 52.00 602,500 0
11-Nov-2022 53.00 53.00 52.00 53.00 692,400 0
10-Nov-2022 53.00 53.00 52.00 52.00 8,810,900 0
09-Nov-2022 53.00 54.00 51.00 53.00 2,144,500 0
08-Nov-2022 53.00 53.00 52.00 52.00 2,585,800 0
07-Nov-2022 53.00 54.00 52.00 53.00 815,500 0
04-Nov-2022 53.00 53.00 52.00 53.00 1,237,600 0
03-Nov-2022 52.00 53.00 51.00 53.00 922,900 0
02-Nov-2022 52.00 53.00 52.00 52.00 240,600 0
01-Nov-2022 53.00 53.00 52.00 52.00 1,209,300 0
31-Oct-2022 52.00 53.00 51.00 53.00 324,000 0
28-Oct-2022 52.00 53.00 51.00 52.00 484,300 0
27-Oct-2022 52.00 52.00 51.00 52.00 467,100 0
26-Oct-2022 52.00 52.00 51.00 51.00 340,200 0
25-Oct-2022 52.00 52.00 51.00 51.00 267,000 0
24-Oct-2022 53.00 53.00 51.00 52.00 804,700 0
21-Oct-2022 52.00 53.00 51.00 52.00 492,100 0
20-Oct-2022 52.00 52.00 51.00 51.00 221,000 0
19-Oct-2022 52.00 52.00 51.00 52.00 679,200 0
18-Oct-2022 51.00 52.00 51.00 52.00 87,500 0
17-Oct-2022 52.00 53.00 51.00 51.00 2,918,800 0
14-Oct-2022 53.00 53.00 52.00 52.00 419,200 0
13-Oct-2022 52.00 53.00 52.00 52.00 2,553,900 0
12-Oct-2022 52.00 54.00 52.00 52.00 2,004,900 0
11-Oct-2022 53.00 53.00 52.00 52.00 454,000 0
10-Oct-2022 53.00 53.00 52.00 53.00 349,600 0
07-Oct-2022 53.00 53.00 52.00 52.00 95,500 0
06-Oct-2022 53.00 53.00 52.00 53.00 237,900 0
05-Oct-2022 53.00 53.00 52.00 53.00 615,500 0
04-Oct-2022 52.00 53.00 52.00 52.00 765,000 0
03-Oct-2022 53.00 53.00 52.00 52.00 156,100 0
30-Sep-2022 53.00 53.00 52.00 53.00 2,484,000 0
29-Sep-2022 54.00 54.00 52.00 53.00 445,000 0
28-Sep-2022 53.00 54.00 52.00 53.00 656,400 0
27-Sep-2022 53.00 53.00 52.00 53.00 937,900 0
26-Sep-2022 54.00 54.00 52.00 53.00 1,185,000 0
23-Sep-2022 53.00 54.00 53.00 54.00 221,800 0
22-Sep-2022 54.00 54.00 52.00 53.00 797,700 0
21-Sep-2022 53.00 54.00 53.00 53.00 1,175,200 0
20-Sep-2022 54.00 54.00 53.00 53.00 1,411,400 0
19-Sep-2022 53.00 54.00 53.00 54.00 919,300 0
16-Sep-2022 54.00 54.00 53.00 53.00 637,100 0
15-Sep-2022 53.00 55.00 53.00 54.00 3,216,700 0
14-Sep-2022 54.00 54.00 53.00 53.00 1,384,600 0
13-Sep-2022 53.00 54.00 52.00 54.00 11,735,800 0
12-Sep-2022 53.00 54.00 53.00 53.00 6,481,600 0
09-Sep-2022 54.00 55.00 53.00 53.00 1,931,200 0
08-Sep-2022 54.00 55.00 54.00 54.00 1,260,700 0
07-Sep-2022 55.00 55.00 53.00 54.00 1,549,100 0
06-Sep-2022 54.00 55.00 53.00 55.00 3,020,700 0
05-Sep-2022 53.00 54.00 53.00 53.00 1,187,900 0
02-Sep-2022 54.00 55.00 53.00 53.00 1,661,400 0
01-Sep-2022 54.00 54.00 53.00 54.00 1,109,900 0
31-Aug-2022 54.00 55.00 53.00 53.00 2,065,600 0
30-Aug-2022 52.00 56.00 52.00 54.00 8,210,100 0
29-Aug-2022 53.00 53.00 52.00 53.00 1,455,400 0
26-Aug-2022 52.00 53.00 51.00 53.00 6,288,000 0
25-Aug-2022 52.00 52.00 51.00 51.00 1,035,500 0
24-Aug-2022 52.00 53.00 51.00 52.00 8,447,900 0
23-Aug-2022 51.00 52.00 51.00 51.00 443,200 0
22-Aug-2022 51.00 52.00 51.00 52.00 473,800 0
19-Aug-2022 52.00 52.00 51.00 52.00 819,900 0
18-Aug-2022 52.00 52.00 51.00 52.00 86,700 0
16-Aug-2022 52.00 52.00 51.00 52.00 1,536,600 0
15-Aug-2022 52.00 52.00 51.00 52.00 400,600 0
12-Aug-2022 51.00 52.00 51.00 51.00 476,200 0