Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 56.00 57.00 55.00 56.00 1,810,200 0
05-Aug-2021 57.00 57.00 55.00 56.00 4,718,300 0
04-Aug-2021 57.00 57.00 56.00 57.00 1,747,000 0
03-Aug-2021 57.00 57.00 56.00 56.00 3,095,100 0
02-Aug-2021 57.00 57.00 56.00 57.00 1,310,800 0
30-Jul-2021 57.00 57.00 56.00 57.00 708,000 0
29-Jul-2021 56.00 57.00 56.00 57.00 1,513,000 0
28-Jul-2021 57.00 58.00 56.00 56.00 2,072,100 0
27-Jul-2021 57.00 58.00 56.00 57.00 2,628,300 0
26-Jul-2021 58.00 58.00 56.00 56.00 1,867,200 0
23-Jul-2021 57.00 58.00 56.00 57.00 2,187,200 0
22-Jul-2021 58.00 59.00 56.00 57.00 7,431,100 0
21-Jul-2021 59.00 61.00 57.00 58.00 12,493,600 0
19-Jul-2021 56.00 61.00 56.00 59.00 17,326,600 0
16-Jul-2021 56.00 57.00 56.00 56.00 942,600 0
15-Jul-2021 57.00 57.00 56.00 57.00 637,300 0
14-Jul-2021 56.00 57.00 56.00 57.00 1,282,500 0
13-Jul-2021 57.00 57.00 56.00 56.00 2,322,900 0
12-Jul-2021 56.00 57.00 56.00 57.00 1,268,800 0
09-Jul-2021 57.00 57.00 56.00 56.00 2,123,800 0
08-Jul-2021 56.00 57.00 56.00 57.00 856,900 0
07-Jul-2021 57.00 58.00 56.00 56.00 1,297,500 0
06-Jul-2021 57.00 58.00 56.00 57.00 2,038,200 0
05-Jul-2021 56.00 58.00 56.00 57.00 3,486,800 0
02-Jul-2021 57.00 57.00 56.00 56.00 2,362,400 0
01-Jul-2021 57.00 57.00 55.00 57.00 3,654,700 0
30-Jun-2021 56.00 57.00 55.00 57.00 6,039,700 0
29-Jun-2021 57.00 58.00 56.00 56.00 5,174,100 0
28-Jun-2021 56.00 59.00 56.00 57.00 27,222,300 0
25-Jun-2021 57.00 58.00 56.00 56.00 6,648,100 0
24-Jun-2021 57.00 58.00 56.00 57.00 1,414,500 0
23-Jun-2021 60.00 60.00 56.00 57.00 10,105,600 0
22-Jun-2021 57.00 60.00 57.00 59.00 14,244,000 0
21-Jun-2021 57.00 58.00 56.00 57.00 1,314,200 0