Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 53.00 54.00 52.00 53.00 18,048,400 0
06-Jun-2022 54.00 54.00 53.00 53.00 2,890,100 0
03-Jun-2022 54.00 54.00 53.00 54.00 1,213,400 0
02-Jun-2022 53.00 54.00 53.00 53.00 1,517,000 0
31-May-2022 54.00 54.00 53.00 53.00 1,473,800 0
30-May-2022 54.00 55.00 53.00 53.00 6,624,900 0
27-May-2022 53.00 54.00 53.00 53.00 1,847,500 0
25-May-2022 53.00 53.00 52.00 53.00 3,491,300 0
24-May-2022 53.00 54.00 52.00 53.00 3,354,300 0
23-May-2022 53.00 54.00 53.00 53.00 1,466,100 0
20-May-2022 53.00 54.00 53.00 53.00 892,400 0
19-May-2022 54.00 54.00 53.00 53.00 2,802,300 0
18-May-2022 54.00 54.00 53.00 54.00 6,115,300 0
17-May-2022 53.00 54.00 53.00 54.00 3,854,800 0
13-May-2022 54.00 55.00 52.00 53.00 6,382,500 0
12-May-2022 54.00 55.00 53.00 54.00 2,435,300 0
11-May-2022 54.00 55.00 54.00 55.00 2,376,300 0
10-May-2022 55.00 55.00 54.00 54.00 2,555,800 0
09-May-2022 56.00 56.00 54.00 55.00 7,090,300 0
28-Apr-2022 56.00 57.00 55.00 56.00 5,941,200 0
27-Apr-2022 56.00 57.00 54.00 56.00 8,626,700 0
26-Apr-2022 56.00 56.00 55.00 55.00 6,724,900 0
25-Apr-2022 56.00 57.00 55.00 56.00 4,208,000 0
22-Apr-2022 56.00 56.00 55.00 55.00 2,143,200 0
21-Apr-2022 56.00 57.00 55.00 56.00 6,380,300 0
20-Apr-2022 57.00 58.00 56.00 56.00 5,484,300 0
19-Apr-2022 57.00 59.00 56.00 57.00 20,254,500 0
18-Apr-2022 57.00 57.00 56.00 56.00 3,871,200 0
14-Apr-2022 57.00 59.00 56.00 57.00 25,903,100 0
13-Apr-2022 56.00 58.00 56.00 57.00 8,441,000 0
12-Apr-2022 58.00 58.00 56.00 57.00 4,803,300 0
11-Apr-2022 57.00 59.00 56.00 57.00 22,987,800 0
08-Apr-2022 57.00 58.00 56.00 57.00 4,490,400 0
07-Apr-2022 56.00 59.00 55.00 58.00 32,549,900 0
06-Apr-2022 57.00 57.00 56.00 56.00 1,783,800 0
05-Apr-2022 57.00 57.00 56.00 56.00 1,955,100 0
04-Apr-2022 56.00 57.00 55.00 57.00 2,734,100 0
01-Apr-2022 55.00 57.00 55.00 56.00 3,332,600 0
31-Mar-2022 56.00 57.00 55.00 56.00 2,943,000 0
30-Mar-2022 56.00 57.00 55.00 56.00 4,656,400 0
29-Mar-2022 57.00 59.00 56.00 56.00 22,981,200 0
28-Mar-2022 56.00 59.00 56.00 57.00 38,662,600 0
25-Mar-2022 56.00 57.00 55.00 56.00 4,586,900 0
24-Mar-2022 55.00 57.00 55.00 56.00 6,967,200 0
23-Mar-2022 55.00 56.00 55.00 55.00 1,598,700 0
22-Mar-2022 56.00 56.00 55.00 55.00 7,237,100 0
21-Mar-2022 56.00 57.00 55.00 55.00 9,555,000 0
18-Mar-2022 57.00 57.00 55.00 56.00 2,569,400 0
17-Mar-2022 56.00 58.00 55.00 56.00 11,414,000 0
16-Mar-2022 56.00 57.00 55.00 56.00 5,036,400 0
15-Mar-2022 56.00 58.00 56.00 56.00 6,644,500 0
14-Mar-2022 58.00 58.00 56.00 56.00 4,644,600 0
11-Mar-2022 58.00 58.00 56.00 57.00 10,403,000 0