Price History - SRSN

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