Price History - SRSN

Kembali ke Company
Ticker: SRSN
Company: Indo Acidatama Tbk
Date Open High Low Close Volume Value
28-Aug-2023 52.00 53.00 51.00 52.00 4,156,000 0
25-Aug-2023 53.00 54.00 51.00 52.00 6,812,700 0
24-Aug-2023 52.00 54.00 51.00 53.00 2,864,800 0
23-Aug-2023 52.00 53.00 51.00 52.00 1,682,600 0
22-Aug-2023 52.00 52.00 51.00 51.00 959,200 0
21-Aug-2023 52.00 53.00 51.00 52.00 1,972,400 0
18-Aug-2023 53.00 53.00 52.00 52.00 1,033,900 0
16-Aug-2023 53.00 53.00 52.00 53.00 371,100 0
15-Aug-2023 52.00 54.00 52.00 52.00 2,037,400 0
14-Aug-2023 51.00 53.00 51.00 52.00 2,566,900 0
11-Aug-2023 52.00 53.00 51.00 51.00 1,624,200 0
10-Aug-2023 52.00 52.00 51.00 52.00 2,314,000 0
09-Aug-2023 53.00 53.00 51.00 52.00 1,706,200 0
08-Aug-2023 52.00 53.00 51.00 53.00 2,248,700 0
07-Aug-2023 53.00 54.00 51.00 52.00 7,428,300 0
04-Aug-2023 54.00 54.00 52.00 53.00 1,889,800 0
03-Aug-2023 53.00 54.00 52.00 53.00 1,355,100 0
02-Aug-2023 54.00 54.00 52.00 52.00 4,467,000 0
01-Aug-2023 55.00 55.00 53.00 54.00 5,207,900 0
31-Jul-2023 52.00 55.00 52.00 54.00 16,057,800 0
28-Jul-2023 52.00 52.00 50.00 52.00 819,900 0
27-Jul-2023 51.00 52.00 50.00 52.00 2,191,100 0
26-Jul-2023 51.00 52.00 51.00 52.00 436,700 0
25-Jul-2023 52.00 52.00 50.00 52.00 3,298,900 0
24-Jul-2023 51.00 52.00 50.00 52.00 1,528,000 0
21-Jul-2023 52.00 53.00 50.00 52.00 7,277,300 0
20-Jul-2023 52.00 53.00 52.00 53.00 334,400 0
18-Jul-2023 52.00 55.00 52.00 52.00 3,073,600 0
17-Jul-2023 53.00 53.00 52.00 52.00 2,132,600 0
14-Jul-2023 53.00 54.00 52.00 53.00 1,773,100 0
13-Jul-2023 53.00 54.00 52.00 53.00 305,900 0
12-Jul-2023 53.00 55.00 52.00 53.00 2,618,600 0
11-Jul-2023 53.00 55.00 53.00 53.00 4,818,000 0
10-Jul-2023 52.00 54.00 52.00 53.00 382,700 0
07-Jul-2023 52.00 54.00 52.00 53.00 1,462,300 0
06-Jul-2023 50.00 55.00 50.00 52.00 12,058,000 0
05-Jul-2023 51.00 51.00 50.00 51.00 922,500 0
04-Jul-2023 50.00 51.00 50.00 51.00 1,047,200 0
03-Jul-2023 50.00 51.00 50.00 50.00 2,187,500 0
27-Jun-2023 51.00 52.00 50.00 50.00 5,634,800 0
26-Jun-2023 51.00 54.00 50.00 51.00 13,184,900 0
23-Jun-2023 50.00 51.00 50.00 50.00 2,547,100 0
22-Jun-2023 50.00 52.00 50.00 50.00 6,679,000 0
21-Jun-2023 50.00 51.00 50.00 50.00 2,376,700 0
20-Jun-2023 50.00 50.00 50.00 50.00 1,996,900 0
19-Jun-2023 50.00 50.00 50.00 50.00 20,900 0
16-Jun-2023 50.00 50.00 50.00 50.00 52,000 0
15-Jun-2023 50.00 51.00 50.00 50.00 611,600 0
14-Jun-2023 50.00 51.00 50.00 51.00 1,146,900 0
13-Jun-2023 50.00 51.00 50.00 51.00 2,885,000 0
12-Jun-2023 50.00 51.00 50.00 50.00 3,210,800 0
09-Jun-2023 51.00 51.00 50.00 50.00 499,400 0
08-Jun-2023 50.00 51.00 50.00 51.00 996,400 0
07-Jun-2023 50.00 51.00 50.00 50.00 1,124,800 0
06-Jun-2023 50.00 50.00 50.00 50.00 176,500 0
05-Jun-2023 50.00 50.00 50.00 50.00 524,300 0
31-May-2023 50.00 50.00 50.00 50.00 370,300 0
30-May-2023 50.00 50.00 50.00 50.00 2,097,000 0
29-May-2023 50.00 51.00 50.00 50.00 2,236,200 0
26-May-2023 50.00 51.00 50.00 50.00 629,700 0
25-May-2023 50.00 51.00 50.00 50.00 942,500 0
24-May-2023 50.00 51.00 50.00 50.00 726,700 0
23-May-2023 51.00 51.00 50.00 51.00 80,700 0
22-May-2023 50.00 51.00 50.00 51.00 1,236,100 0
19-May-2023 50.00 51.00 50.00 50.00 625,300 0
17-May-2023 50.00 51.00 50.00 50.00 1,258,600 0
16-May-2023 50.00 51.00 50.00 50.00 1,368,200 0
15-May-2023 51.00 51.00 50.00 50.00 1,659,200 0
12-May-2023 50.00 51.00 50.00 51.00 660,900 0
11-May-2023 50.00 50.00 50.00 50.00 474,000 0
10-May-2023 50.00 50.00 50.00 50.00 410,700 0
09-May-2023 50.00 50.00 50.00 50.00 812,500 0
08-May-2023 50.00 50.00 50.00 50.00 371,000 0
05-May-2023 50.00 51.00 50.00 50.00 1,151,500 0
04-May-2023 50.00 51.00 50.00 50.00 666,200 0
03-May-2023 50.00 51.00 50.00 51.00 542,900 0
02-May-2023 50.00 51.00 50.00 50.00 1,181,800 0
28-Apr-2023 50.00 51.00 50.00 50.00 3,593,700 0
27-Apr-2023 50.00 50.00 50.00 50.00 1,203,100 0
26-Apr-2023 50.00 51.00 50.00 50.00 4,358,200 0
18-Apr-2023 50.00 51.00 50.00 50.00 1,079,800 0
17-Apr-2023 50.00 51.00 50.00 50.00 487,400 0
14-Apr-2023 51.00 51.00 50.00 51.00 1,380,900 0
13-Apr-2023 50.00 51.00 50.00 50.00 2,725,500 0
12-Apr-2023 50.00 51.00 50.00 50.00 1,367,000 0
11-Apr-2023 50.00 51.00 50.00 50.00 2,587,400 0
10-Apr-2023 50.00 51.00 50.00 50.00 1,101,100 0
06-Apr-2023 50.00 51.00 50.00 50.00 5,576,400 0
05-Apr-2023 50.00 50.00 50.00 50.00 5,096,200 0
04-Apr-2023 50.00 50.00 50.00 50.00 38,600 0
03-Apr-2023 50.00 50.00 50.00 50.00 34,500 0
31-Mar-2023 50.00 50.00 50.00 50.00 2,449,500 0
30-Mar-2023 50.00 50.00 50.00 50.00 112,700 0
29-Mar-2023 50.00 50.00 50.00 50.00 1,400 0
28-Mar-2023 50.00 50.00 50.00 50.00 3,200 0
27-Mar-2023 50.00 50.00 50.00 50.00 48,100 0
24-Mar-2023 50.00 50.00 50.00 50.00 2,100 0
21-Mar-2023 50.00 50.00 50.00 50.00 11,100 0
20-Mar-2023 50.00 50.00 50.00 50.00 17,200 0
17-Mar-2023 50.00 50.00 50.00 50.00 5,700 0