Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
29-Dec-2021 54.00 55.00 54.00 54.00 299,500 0
28-Dec-2021 54.00 55.00 54.00 54.00 741,400 0
27-Dec-2021 55.00 55.00 54.00 54.00 254,100 0
24-Dec-2021 55.00 56.00 54.00 55.00 2,035,900 0
23-Dec-2021 54.00 56.00 54.00 55.00 1,510,100 0
22-Dec-2021 55.00 55.00 54.00 54.00 1,075,800 0
21-Dec-2021 55.00 56.00 54.00 55.00 1,769,600 0
20-Dec-2021 54.00 57.00 54.00 54.00 8,008,400 0
17-Dec-2021 55.00 55.00 54.00 54.00 674,200 0
16-Dec-2021 54.00 55.00 54.00 54.00 317,400 0
15-Dec-2021 54.00 55.00 54.00 54.00 562,400 0
14-Dec-2021 55.00 55.00 54.00 54.00 958,800 0
13-Dec-2021 55.00 55.00 54.00 55.00 906,800 0
10-Dec-2021 54.00 55.00 54.00 55.00 3,329,900 0
09-Dec-2021 55.00 55.00 54.00 54.00 4,134,200 0
08-Dec-2021 54.00 55.00 54.00 54.00 867,200 0
07-Dec-2021 54.00 55.00 54.00 54.00 741,100 0
06-Dec-2021 54.00 55.00 54.00 54.00 1,121,900 0
03-Dec-2021 54.00 55.00 54.00 54.00 624,800 0
02-Dec-2021 54.00 55.00 54.00 54.00 940,300 0
01-Dec-2021 55.00 55.00 54.00 54.00 3,112,900 0
30-Nov-2021 55.00 56.00 54.00 54.00 4,771,800 0
29-Nov-2021 55.00 56.00 54.00 55.00 1,575,300 0
26-Nov-2021 54.00 55.00 54.00 55.00 4,259,700 0
25-Nov-2021 54.00 55.00 54.00 54.00 435,500 0
24-Nov-2021 55.00 56.00 54.00 55.00 3,051,500 0
23-Nov-2021 54.00 55.00 54.00 54.00 1,848,400 0
22-Nov-2021 55.00 56.00 54.00 55.00 2,434,800 0
19-Nov-2021 55.00 56.00 54.00 55.00 1,772,000 0
18-Nov-2021 55.00 56.00 54.00 55.00 1,341,000 0
17-Nov-2021 55.00 57.00 55.00 55.00 4,422,800 0
16-Nov-2021 55.00 57.00 55.00 56.00 4,839,400 0
15-Nov-2021 55.00 59.00 53.00 55.00 33,828,700 0
12-Nov-2021 54.00 55.00 54.00 55.00 737,300 0
11-Nov-2021 54.00 55.00 54.00 55.00 894,000 0
10-Nov-2021 55.00 55.00 54.00 54.00 947,100 0
09-Nov-2021 54.00 55.00 53.00 55.00 1,443,600 0
08-Nov-2021 54.00 55.00 53.00 54.00 745,200 0
05-Nov-2021 54.00 55.00 54.00 54.00 1,712,100 0
04-Nov-2021 54.00 55.00 53.00 54.00 1,673,900 0
03-Nov-2021 54.00 54.00 53.00 54.00 1,467,300 0
02-Nov-2021 54.00 55.00 53.00 54.00 1,634,600 0
01-Nov-2021 54.00 55.00 53.00 54.00 2,109,200 0
29-Oct-2021 54.00 55.00 54.00 54.00 1,714,400 0
28-Oct-2021 54.00 55.00 53.00 55.00 13,272,600 0
27-Oct-2021 55.00 55.00 54.00 55.00 1,436,700 0
26-Oct-2021 54.00 55.00 54.00 54.00 562,000 0
25-Oct-2021 55.00 55.00 54.00 54.00 909,000 0
22-Oct-2021 54.00 55.00 54.00 54.00 1,441,900 0
21-Oct-2021 55.00 55.00 54.00 54.00 748,200 0
19-Oct-2021 55.00 55.00 54.00 55.00 2,832,400 0
18-Oct-2021 55.00 55.00 54.00 55.00 1,755,900 0
15-Oct-2021 55.00 55.00 54.00 55.00 1,723,400 0
14-Oct-2021 54.00 55.00 54.00 54.00 804,600 0
13-Oct-2021 54.00 55.00 53.00 54.00 1,524,300 0
12-Oct-2021 54.00 55.00 53.00 54.00 1,962,700 0
11-Oct-2021 54.00 55.00 54.00 54.00 1,497,200 0
08-Oct-2021 54.00 55.00 54.00 54.00 2,356,400 0
07-Oct-2021 54.00 55.00 53.00 54.00 3,423,000 0
06-Oct-2021 53.00 55.00 53.00 54.00 5,181,900 0
05-Oct-2021 55.00 55.00 54.00 54.00 4,231,300 0
04-Oct-2021 55.00 55.00 54.00 54.00 3,199,100 0
01-Oct-2021 55.00 56.00 54.00 54.00 3,991,000 0
30-Sep-2021 55.00 56.00 54.00 55.00 10,364,000 0
29-Sep-2021 55.00 57.00 54.00 55.00 16,030,200 0
28-Sep-2021 58.00 59.00 54.00 54.00 16,888,900 0
27-Sep-2021 58.00 62.00 57.00 58.00 26,540,400 0
24-Sep-2021 56.00 63.00 55.00 57.00 66,471,400 0
23-Sep-2021 56.00 57.00 55.00 55.00 6,116,400 0
22-Sep-2021 57.00 58.00 55.00 56.00 11,912,900 0
21-Sep-2021 54.00 62.00 53.00 56.00 74,251,200 0
20-Sep-2021 54.00 55.00 54.00 54.00 428,500 0
17-Sep-2021 55.00 55.00 54.00 54.00 1,816,100 0
16-Sep-2021 55.00 55.00 53.00 55.00 3,184,600 0
15-Sep-2021 54.00 55.00 53.00 54.00 3,409,100 0
14-Sep-2021 55.00 55.00 54.00 54.00 609,200 0
13-Sep-2021 55.00 55.00 54.00 55.00 86,600 0
10-Sep-2021 54.00 55.00 54.00 55.00 896,600 0
09-Sep-2021 55.00 56.00 54.00 54.00 5,122,500 0
08-Sep-2021 54.00 55.00 54.00 55.00 2,008,400 0
07-Sep-2021 53.00 55.00 53.00 54.00 698,500 0
06-Sep-2021 54.00 55.00 53.00 53.00 1,758,700 0
03-Sep-2021 54.00 55.00 53.00 53.00 2,449,000 0
02-Sep-2021 54.00 55.00 53.00 54.00 1,024,900 0
01-Sep-2021 55.00 55.00 54.00 54.00 1,212,200 0
31-Aug-2021 54.00 55.00 53.00 54.00 659,800 0
30-Aug-2021 55.00 55.00 54.00 54.00 3,180,700 0
27-Aug-2021 54.00 55.00 54.00 54.00 1,518,500 0
26-Aug-2021 55.00 55.00 54.00 54.00 1,620,900 0
25-Aug-2021 54.00 56.00 54.00 54.00 4,389,600 0
24-Aug-2021 55.00 55.00 54.00 54.00 845,100 0
23-Aug-2021 54.00 55.00 54.00 55.00 2,336,200 0
20-Aug-2021 55.00 55.00 53.00 54.00 5,353,800 0
19-Aug-2021 55.00 56.00 54.00 55.00 929,100 0
18-Aug-2021 56.00 56.00 54.00 54.00 2,073,100 0
16-Aug-2021 56.00 57.00 55.00 56.00 2,005,700 0
13-Aug-2021 56.00 56.00 55.00 56.00 838,700 0
12-Aug-2021 56.00 56.00 54.00 55.00 5,311,500 0
10-Aug-2021 56.00 57.00 55.00 56.00 3,888,500 0
09-Aug-2021 57.00 57.00 56.00 56.00 3,314,500 0