Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
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
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