Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 57.00 58.00 57.00 58.00 2,474,400 0
09-Mar-2022 59.00 59.00 57.00 57.00 6,560,000 0
08-Mar-2022 57.00 61.00 57.00 59.00 23,470,100 0
07-Mar-2022 59.00 59.00 56.00 57.00 9,472,000 0
04-Mar-2022 60.00 60.00 58.00 58.00 13,717,800 0
02-Mar-2022 60.00 61.00 59.00 60.00 13,757,400 0
01-Mar-2022 61.00 62.00 59.00 60.00 16,732,300 0
25-Feb-2022 59.00 63.00 59.00 61.00 41,631,200 0
24-Feb-2022 59.00 67.00 57.00 59.00 165,689,800 0
23-Feb-2022 60.00 61.00 59.00 59.00 20,271,800 0
22-Feb-2022 60.00 61.00 59.00 59.00 37,646,100 0
21-Feb-2022 59.00 61.00 59.00 60.00 18,425,800 0
18-Feb-2022 60.00 61.00 59.00 59.00 12,341,900 0
17-Feb-2022 61.00 61.00 59.00 59.00 7,921,100 0
16-Feb-2022 59.00 62.00 59.00 60.00 26,317,900 0
15-Feb-2022 59.00 61.00 59.00 59.00 19,544,600 0
14-Feb-2022 62.00 63.00 59.00 60.00 17,542,900 0
11-Feb-2022 64.00 64.00 61.00 62.00 18,774,400 0
10-Feb-2022 62.00 64.00 62.00 63.00 33,243,000 0
09-Feb-2022 62.00 63.00 61.00 62.00 21,131,500 0
08-Feb-2022 62.00 64.00 60.00 62.00 41,763,500 0
07-Feb-2022 59.00 66.00 58.00 62.00 92,841,600 0
04-Feb-2022 60.00 61.00 59.00 59.00 19,479,200 0
03-Feb-2022 60.00 64.00 59.00 60.00 41,466,800 0
02-Feb-2022 60.00 64.00 60.00 60.00 29,188,200 0
31-Jan-2022 62.00 63.00 58.00 60.00 38,923,500 0
28-Jan-2022 67.00 67.00 62.00 62.00 63,002,200 0
27-Jan-2022 62.00 76.00 62.00 66.00 379,066,700 0
26-Jan-2022 64.00 66.00 62.00 62.00 31,561,900 0
25-Jan-2022 68.00 69.00 64.00 64.00 38,714,100 0
24-Jan-2022 71.00 72.00 67.00 68.00 47,975,000 0
21-Jan-2022 74.00 78.00 69.00 70.00 100,057,900 0
20-Jan-2022 79.00 88.00 72.00 74.00 921,167,800 0
19-Jan-2022 78.00 84.00 67.00 69.00 635,614,100 0
18-Jan-2022 54.00 72.00 54.00 72.00 326,635,200 0
17-Jan-2022 55.00 56.00 54.00 54.00 8,607,800 0
14-Jan-2022 56.00 58.00 55.00 55.00 11,944,700 0
13-Jan-2022 59.00 60.00 55.00 56.00 17,787,400 0
12-Jan-2022 63.00 65.00 59.00 59.00 44,898,700 0
11-Jan-2022 58.00 63.00 55.00 63.00 64,984,800 0
10-Jan-2022 55.00 57.00 54.00 57.00 13,027,800 0
07-Jan-2022 54.00 55.00 54.00 54.00 1,030,700 0
06-Jan-2022 55.00 56.00 54.00 54.00 6,380,000 0
05-Jan-2022 55.00 55.00 54.00 54.00 1,665,900 0
04-Jan-2022 55.00 55.00 54.00 55.00 2,426,500 0
03-Jan-2022 55.00 55.00 54.00 55.00 4,682,800 0
30-Dec-2021 55.00 60.00 54.00 55.00 30,670,300 0