Price History - SSTM

Kembali ke Company
Ticker: SSTM
Company: Sunson Textile Manufacturer Tbk
Date Open High Low Close Volume Value
30-Dec-2022 740.00 790.00 740.00 790.00 10,600 0
29-Dec-2022 735.00 735.00 735.00 735.00 100 0
28-Dec-2022 710.00 710.00 710.00 710.00 0 0
27-Dec-2022 710.00 710.00 710.00 710.00 0 0
26-Dec-2022 710.00 710.00 710.00 710.00 0 0
23-Dec-2022 710.00 710.00 710.00 710.00 0 0
22-Dec-2022 710.00 710.00 710.00 710.00 0 0
21-Dec-2022 710.00 710.00 710.00 710.00 0 0
20-Dec-2022 710.00 710.00 710.00 710.00 0 0
19-Dec-2022 710.00 710.00 710.00 710.00 100 0
16-Dec-2022 750.00 750.00 750.00 750.00 0 0
15-Dec-2022 750.00 750.00 750.00 750.00 0 0
14-Dec-2022 750.00 750.00 750.00 750.00 0 0
13-Dec-2022 750.00 750.00 750.00 750.00 0 0
12-Dec-2022 750.00 750.00 750.00 750.00 0 0
09-Dec-2022 750.00 750.00 750.00 750.00 0 0
08-Dec-2022 750.00 750.00 750.00 750.00 0 0
07-Dec-2022 750.00 750.00 750.00 750.00 0 0
06-Dec-2022 750.00 750.00 750.00 750.00 0 0
05-Dec-2022 750.00 750.00 750.00 750.00 0 0
02-Dec-2022 755.00 755.00 750.00 750.00 10,100 0
01-Dec-2022 790.00 790.00 790.00 790.00 0 0
30-Nov-2022 790.00 790.00 790.00 790.00 0 0
29-Nov-2022 790.00 790.00 790.00 790.00 0 0
28-Nov-2022 790.00 790.00 790.00 790.00 0 0
25-Nov-2022 790.00 790.00 790.00 790.00 0 0
24-Nov-2022 785.00 790.00 785.00 790.00 400 0
23-Nov-2022 755.00 755.00 755.00 755.00 0 0
22-Nov-2022 755.00 755.00 755.00 755.00 0 0
21-Nov-2022 755.00 755.00 755.00 755.00 0 0
18-Nov-2022 755.00 755.00 755.00 755.00 400 0
17-Nov-2022 795.00 795.00 795.00 795.00 0 0
16-Nov-2022 795.00 795.00 795.00 795.00 0 0
15-Nov-2022 795.00 795.00 795.00 795.00 0 0
14-Nov-2022 795.00 795.00 795.00 795.00 400 0
11-Nov-2022 780.00 780.00 780.00 780.00 100 0
10-Nov-2022 755.00 800.00 750.00 800.00 60,000 0
09-Nov-2022 790.00 790.00 790.00 790.00 0 0
08-Nov-2022 790.00 790.00 790.00 790.00 0 0
07-Nov-2022 755.00 790.00 750.00 790.00 15,000 0
04-Nov-2022 750.00 795.00 750.00 795.00 25,200 0
03-Nov-2022 785.00 785.00 785.00 785.00 0 0
02-Nov-2022 760.00 785.00 745.00 785.00 66,700 0
01-Nov-2022 795.00 795.00 795.00 795.00 0 0
31-Oct-2022 795.00 795.00 795.00 795.00 0 0
28-Oct-2022 795.00 795.00 795.00 795.00 0 0
27-Oct-2022 795.00 795.00 795.00 795.00 0 0
26-Oct-2022 755.00 795.00 755.00 795.00 25,600 0
25-Oct-2022 790.00 790.00 790.00 790.00 0 0
24-Oct-2022 755.00 790.00 755.00 790.00 69,600 0
21-Oct-2022 770.00 795.00 770.00 795.00 69,600 0
20-Oct-2022 735.00 790.00 730.00 790.00 34,600 0
19-Oct-2022 740.00 740.00 735.00 735.00 200 0
18-Oct-2022 780.00 780.00 780.00 780.00 0 0
17-Oct-2022 780.00 780.00 780.00 780.00 0 0
14-Oct-2022 780.00 780.00 780.00 780.00 0 0
13-Oct-2022 750.00 780.00 750.00 780.00 22,800 0
12-Oct-2022 740.00 740.00 740.00 740.00 100 0
11-Oct-2022 755.00 755.00 755.00 755.00 0 0
10-Oct-2022 755.00 755.00 755.00 755.00 0 0
07-Oct-2022 755.00 755.00 755.00 755.00 0 0
06-Oct-2022 755.00 755.00 755.00 755.00 100 0
05-Oct-2022 765.00 765.00 765.00 765.00 0 0
04-Oct-2022 695.00 765.00 695.00 765.00 12,900 0
03-Oct-2022 775.00 775.00 730.00 735.00 6,200 0
30-Sep-2022 715.00 775.00 715.00 775.00 21,300 0
29-Sep-2022 730.00 730.00 730.00 730.00 0 0
28-Sep-2022 730.00 730.00 730.00 730.00 0 0
27-Sep-2022 730.00 730.00 730.00 730.00 0 0
26-Sep-2022 780.00 780.00 730.00 730.00 11,400 0
23-Sep-2022 740.00 780.00 740.00 780.00 20,200 0
22-Sep-2022 735.00 770.00 735.00 765.00 56,600 0
21-Sep-2022 745.00 775.00 745.00 775.00 16,500 0
20-Sep-2022 740.00 795.00 740.00 760.00 26,600 0
19-Sep-2022 740.00 770.00 730.00 770.00 56,200 0
16-Sep-2022 780.00 780.00 780.00 780.00 100 0
15-Sep-2022 775.00 775.00 775.00 775.00 200 0
14-Sep-2022 760.00 790.00 740.00 775.00 20,400 0
13-Sep-2022 795.00 795.00 740.00 760.00 4,200 0
12-Sep-2022 750.00 795.00 705.00 795.00 45,900 0
09-Sep-2022 750.00 750.00 750.00 750.00 0 0
08-Sep-2022 750.00 750.00 750.00 750.00 100 0
07-Sep-2022 745.00 745.00 745.00 745.00 0 0
06-Sep-2022 720.00 745.00 720.00 745.00 200 0
05-Sep-2022 700.00 700.00 700.00 700.00 0 0
02-Sep-2022 700.00 700.00 700.00 700.00 0 0
01-Sep-2022 745.00 755.00 700.00 700.00 400 0
31-Aug-2022 735.00 735.00 735.00 735.00 100 0
30-Aug-2022 730.00 780.00 700.00 700.00 21,400 0
29-Aug-2022 735.00 735.00 735.00 735.00 100 0
26-Aug-2022 715.00 715.00 715.00 715.00 0 0
25-Aug-2022 730.00 775.00 705.00 715.00 76,500 0
24-Aug-2022 755.00 760.00 700.00 715.00 19,900 0
23-Aug-2022 710.00 710.00 710.00 710.00 0 0
22-Aug-2022 715.00 715.00 710.00 710.00 500 0
19-Aug-2022 840.00 840.00 730.00 730.00 66,200 0
18-Aug-2022 770.00 770.00 770.00 770.00 0 0
16-Aug-2022 770.00 770.00 770.00 770.00 0 0
15-Aug-2022 745.00 800.00 740.00 770.00 27,100 0
12-Aug-2022 795.00 795.00 795.00 795.00 0 0