Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
19-Jan-2024 66.00 67.00 65.00 65.00 418,800 0
18-Jan-2024 66.00 67.00 65.00 66.00 2,251,500 0
17-Jan-2024 67.00 68.00 66.00 66.00 2,287,300 0
16-Jan-2024 67.00 68.00 65.00 67.00 5,447,900 0
15-Jan-2024 67.00 68.00 65.00 67.00 2,959,000 0
12-Jan-2024 66.00 67.00 65.00 67.00 3,498,100 0
11-Jan-2024 64.00 68.00 63.00 66.00 4,003,100 0
10-Jan-2024 65.00 66.00 64.00 65.00 2,532,100 0
09-Jan-2024 65.00 66.00 65.00 65.00 1,220,800 0
08-Jan-2024 66.00 66.00 64.00 66.00 2,595,900 0
05-Jan-2024 66.00 67.00 65.00 66.00 6,549,700 0
04-Jan-2024 65.00 69.00 65.00 66.00 5,922,800 0
03-Jan-2024 66.00 67.00 65.00 65.00 3,457,100 0
02-Jan-2024 67.00 68.00 65.00 66.00 2,925,400 0
29-Dec-2023 67.00 71.00 66.00 67.00 6,949,800 0
28-Dec-2023 66.00 69.00 65.00 66.00 4,009,000 0
27-Dec-2023 66.00 66.00 63.00 66.00 2,482,800 0
22-Dec-2023 66.00 68.00 64.00 66.00 2,763,600 0
21-Dec-2023 68.00 69.00 65.00 68.00 3,272,700 0
20-Dec-2023 67.00 70.00 66.00 68.00 4,073,100 0
19-Dec-2023 64.00 68.00 63.00 67.00 4,818,600 0
18-Dec-2023 64.00 65.00 62.00 64.00 2,739,200 0
15-Dec-2023 63.00 64.00 62.00 64.00 1,194,900 0
14-Dec-2023 62.00 64.00 61.00 63.00 2,664,200 0
13-Dec-2023 64.00 64.00 61.00 62.00 4,759,500 0
12-Dec-2023 62.00 67.00 62.00 64.00 10,706,100 0
11-Dec-2023 64.00 66.00 62.00 62.00 3,728,300 0
08-Dec-2023 65.00 65.00 62.00 64.00 18,107,100 0
07-Dec-2023 67.00 68.00 65.00 66.00 5,581,600 0
06-Dec-2023 68.00 69.00 66.00 67.00 15,492,800 0
05-Dec-2023 67.00 70.00 65.00 68.00 7,359,600 0
04-Dec-2023 70.00 70.00 67.00 67.00 10,364,100 0
01-Dec-2023 57.00 72.00 57.00 70.00 20,273,400 0
30-Nov-2023 80.00 81.00 67.00 70.00 93,055,300 0
29-Nov-2023 75.00 79.00 73.00 78.00 37,469,200 0
28-Nov-2023 70.00 75.00 70.00 75.00 35,339,600 0
27-Nov-2023 70.00 71.00 69.00 70.00 6,449,100 0
24-Nov-2023 69.00 69.00 67.00 69.00 3,848,000 0
23-Nov-2023 67.00 69.00 67.00 68.00 4,158,500 0
22-Nov-2023 66.00 68.00 65.00 67.00 6,674,500 0
21-Nov-2023 66.00 66.00 64.00 66.00 4,199,200 0
20-Nov-2023 64.00 66.00 63.00 66.00 2,490,400 0
17-Nov-2023 65.00 68.00 62.00 64.00 24,595,400 0
16-Nov-2023 61.00 64.00 61.00 64.00 5,598,200 0
15-Nov-2023 63.00 65.00 61.00 62.00 16,983,900 0
14-Nov-2023 63.00 63.00 60.00 62.00 10,325,200 0
13-Nov-2023 64.00 65.00 62.00 63.00 3,517,900 0
10-Nov-2023 67.00 68.00 63.00 64.00 11,755,800 0
09-Nov-2023 65.00 69.00 64.00 66.00 8,014,600 0
08-Nov-2023 67.00 68.00 63.00 65.00 12,777,000 0
07-Nov-2023 67.00 69.00 65.00 67.00 6,870,900 0
06-Nov-2023 63.00 67.00 62.00 66.00 7,773,500 0
03-Nov-2023 64.00 65.00 62.00 63.00 5,874,900 0
02-Nov-2023 62.00 68.00 61.00 64.00 42,011,100 0
01-Nov-2023 62.00 64.00 60.00 62.00 14,652,700 0
31-Oct-2023 66.00 66.00 58.00 61.00 42,867,400 0
30-Oct-2023 59.00 60.00 58.00 60.00 10,737,800 0
27-Oct-2023 54.00 55.00 54.00 55.00 1,301,700 0
26-Oct-2023 56.00 57.00 54.00 55.00 2,573,100 0
25-Oct-2023 54.00 57.00 53.00 56.00 8,923,300 0
24-Oct-2023 54.00 54.00 53.00 54.00 3,497,200 0
23-Oct-2023 53.00 55.00 52.00 54.00 8,385,500 0
20-Oct-2023 52.00 53.00 51.00 53.00 5,727,600 0
19-Oct-2023 53.00 53.00 52.00 52.00 1,702,200 0
18-Oct-2023 52.00 53.00 52.00 53.00 3,046,000 0
17-Oct-2023 53.00 54.00 52.00 52.00 6,561,500 0
16-Oct-2023 54.00 54.00 52.00 53.00 4,558,200 0
13-Oct-2023 54.00 54.00 53.00 53.00 1,437,000 0
12-Oct-2023 54.00 54.00 53.00 54.00 1,970,300 0
11-Oct-2023 54.00 55.00 52.00 54.00 5,390,200 0
10-Oct-2023 54.00 54.00 53.00 54.00 666,000 0
09-Oct-2023 53.00 54.00 53.00 54.00 1,375,200 0
06-Oct-2023 53.00 54.00 52.00 53.00 4,884,800 0
05-Oct-2023 53.00 55.00 52.00 53.00 3,475,500 0
04-Oct-2023 53.00 53.00 52.00 53.00 1,001,700 0
03-Oct-2023 58.00 58.00 52.00 53.00 6,719,800 0
02-Oct-2023 54.00 54.00 52.00 53.00 2,606,000 0
29-Sep-2023 54.00 54.00 53.00 54.00 3,772,800 0
27-Sep-2023 54.00 54.00 52.00 53.00 4,580,000 0
26-Sep-2023 54.00 55.00 53.00 53.00 3,943,000 0
25-Sep-2023 53.00 55.00 53.00 53.00 6,411,800 0
22-Sep-2023 55.00 55.00 52.00 53.00 13,896,200 0
21-Sep-2023 56.00 56.00 53.00 55.00 9,549,000 0
20-Sep-2023 57.00 58.00 55.00 56.00 7,109,000 0
19-Sep-2023 57.00 58.00 56.00 57.00 3,486,200 0
18-Sep-2023 55.00 57.00 55.00 56.00 4,888,300 0
15-Sep-2023 56.00 57.00 55.00 56.00 6,467,000 0
14-Sep-2023 57.00 59.00 55.00 56.00 18,769,900 0
13-Sep-2023 58.00 58.00 55.00 56.00 12,343,700 0
12-Sep-2023 58.00 59.00 56.00 58.00 9,390,000 0
11-Sep-2023 58.00 60.00 57.00 58.00 7,694,700 0
08-Sep-2023 61.00 62.00 58.00 59.00 15,418,300 0
07-Sep-2023 63.00 65.00 60.00 61.00 10,916,800 0
06-Sep-2023 64.00 66.00 59.00 63.00 20,041,900 0
05-Sep-2023 60.00 64.00 59.00 64.00 58,268,600 0
04-Sep-2023 59.00 60.00 58.00 59.00 12,744,000 0
01-Sep-2023 60.00 62.00 58.00 58.00 40,344,500 0
31-Aug-2023 53.00 58.00 53.00 58.00 45,245,100 0
30-Aug-2023 53.00 54.00 52.00 53.00 2,872,900 0
29-Aug-2023 53.00 53.00 52.00 53.00 549,900 0