Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 52.00 52.00 51.00 52.00 205,600 0
10-Aug-2022 51.00 52.00 51.00 52.00 109,200 0
09-Aug-2022 52.00 52.00 51.00 51.00 1,756,600 0
08-Aug-2022 51.00 52.00 51.00 52.00 1,325,800 0
05-Aug-2022 51.00 52.00 51.00 51.00 1,105,100 0
04-Aug-2022 51.00 52.00 51.00 51.00 906,800 0
03-Aug-2022 51.00 52.00 51.00 51.00 518,800 0
02-Aug-2022 51.00 52.00 51.00 51.00 7,063,200 0
01-Aug-2022 52.00 52.00 51.00 51.00 742,200 0
29-Jul-2022 52.00 52.00 51.00 51.00 967,700 0
28-Jul-2022 51.00 52.00 51.00 51.00 819,900 0
27-Jul-2022 52.00 52.00 51.00 51.00 1,021,700 0
26-Jul-2022 52.00 52.00 51.00 52.00 1,192,000 0
25-Jul-2022 52.00 52.00 51.00 52.00 353,600 0
22-Jul-2022 51.00 52.00 51.00 52.00 598,800 0
21-Jul-2022 52.00 52.00 51.00 52.00 2,964,100 0
20-Jul-2022 51.00 52.00 51.00 51.00 367,700 0
19-Jul-2022 51.00 52.00 51.00 51.00 1,696,600 0
18-Jul-2022 51.00 52.00 51.00 51.00 1,042,600 0
15-Jul-2022 51.00 52.00 51.00 51.00 2,287,400 0
14-Jul-2022 51.00 52.00 51.00 51.00 1,277,400 0
13-Jul-2022 52.00 52.00 51.00 52.00 149,900 0
12-Jul-2022 52.00 52.00 51.00 52.00 1,334,300 0
11-Jul-2022 52.00 52.00 51.00 52.00 270,900 0
08-Jul-2022 52.00 52.00 51.00 52.00 428,800 0
07-Jul-2022 51.00 52.00 51.00 52.00 557,400 0
06-Jul-2022 52.00 52.00 51.00 51.00 604,900 0
05-Jul-2022 51.00 52.00 51.00 52.00 519,400 0
04-Jul-2022 51.00 53.00 51.00 51.00 5,773,000 0
01-Jul-2022 52.00 53.00 51.00 52.00 1,555,300 0
30-Jun-2022 52.00 53.00 51.00 52.00 1,149,900 0
29-Jun-2022 52.00 53.00 51.00 52.00 1,674,200 0
28-Jun-2022 52.00 53.00 51.00 52.00 3,919,500 0
27-Jun-2022 52.00 52.00 51.00 51.00 999,500 0
24-Jun-2022 51.00 52.00 51.00 51.00 6,429,300 0
23-Jun-2022 52.00 52.00 51.00 52.00 1,417,700 0
22-Jun-2022 52.00 52.00 51.00 52.00 1,332,200 0
21-Jun-2022 51.00 52.00 51.00 52.00 1,885,800 0
20-Jun-2022 52.00 52.00 51.00 51.00 1,435,400 0
17-Jun-2022 52.00 53.00 51.00 52.00 2,484,200 0
16-Jun-2022 52.00 53.00 51.00 52.00 3,047,600 0
15-Jun-2022 52.00 52.00 51.00 52.00 2,244,100 0
14-Jun-2022 53.00 53.00 51.00 52.00 3,659,300 0
13-Jun-2022 53.00 53.00 51.00 51.00 14,292,200 0
10-Jun-2022 52.00 53.00 52.00 53.00 2,882,500 0
09-Jun-2022 53.00 54.00 52.00 52.00 5,381,200 0
08-Jun-2022 54.00 54.00 52.00 52.00 5,797,800 0