Price History - SSTM

Kembali ke Company
Ticker: SSTM
Company: Sunson Textile Manufacturer Tbk
Date Open High Low Close Volume Value
07-Jun-2022 800.00 800.00 785.00 800.00 12,700 0
06-Jun-2022 760.00 765.00 760.00 765.00 500 0
03-Jun-2022 765.00 765.00 760.00 765.00 600 0
02-Jun-2022 775.00 800.00 735.00 755.00 7,600 0
31-May-2022 800.00 800.00 765.00 785.00 7,000 0
30-May-2022 765.00 765.00 765.00 765.00 8,200 0
27-May-2022 800.00 800.00 800.00 800.00 1,600 0
25-May-2022 760.00 800.00 760.00 770.00 11,800 0
24-May-2022 770.00 770.00 770.00 770.00 100 0
23-May-2022 805.00 805.00 805.00 805.00 300 0
20-May-2022 805.00 805.00 805.00 805.00 100 0
19-May-2022 805.00 805.00 805.00 805.00 100 0
18-May-2022 760.00 800.00 720.00 765.00 32,000 0
17-May-2022 765.00 765.00 765.00 765.00 100 0
13-May-2022 810.00 810.00 810.00 810.00 1,500 0
12-May-2022 810.00 810.00 810.00 810.00 100 0
11-May-2022 810.00 810.00 795.00 810.00 3,300 0
10-May-2022 760.00 760.00 760.00 760.00 3,000 0
09-May-2022 770.00 770.00 760.00 760.00 200 0
28-Apr-2022 810.00 810.00 775.00 775.00 15,900 0
27-Apr-2022 810.00 810.00 765.00 765.00 10,900 0
26-Apr-2022 810.00 810.00 810.00 810.00 19,700 0
25-Apr-2022 810.00 810.00 760.00 810.00 32,800 0
22-Apr-2022 795.00 795.00 795.00 795.00 0 0
21-Apr-2022 770.00 795.00 760.00 795.00 14,100 0
20-Apr-2022 765.00 765.00 765.00 765.00 8,700 0
19-Apr-2022 795.00 795.00 795.00 795.00 100 0
18-Apr-2022 800.00 800.00 800.00 800.00 5,000 0
14-Apr-2022 770.00 770.00 770.00 770.00 0 0
13-Apr-2022 770.00 770.00 770.00 770.00 0 0
12-Apr-2022 770.00 770.00 770.00 770.00 0 0
11-Apr-2022 770.00 770.00 770.00 770.00 100 0
08-Apr-2022 810.00 820.00 810.00 820.00 20,100 0
07-Apr-2022 810.00 820.00 810.00 820.00 15,200 0
06-Apr-2022 765.00 765.00 765.00 765.00 10,000 0
05-Apr-2022 770.00 770.00 770.00 770.00 100 0
04-Apr-2022 820.00 825.00 820.00 825.00 14,000 0
01-Apr-2022 760.00 790.00 760.00 790.00 9,800 0
31-Mar-2022 770.00 770.00 770.00 770.00 0 0
30-Mar-2022 770.00 770.00 770.00 770.00 0 0
29-Mar-2022 770.00 770.00 770.00 770.00 0 0
28-Mar-2022 770.00 770.00 770.00 770.00 0 0
25-Mar-2022 770.00 770.00 770.00 770.00 0 0
24-Mar-2022 770.00 770.00 770.00 770.00 0 0
23-Mar-2022 765.00 770.00 765.00 770.00 500 0
22-Mar-2022 765.00 765.00 765.00 765.00 1,700 0
21-Mar-2022 760.00 760.00 755.00 755.00 1,600 0
18-Mar-2022 805.00 805.00 805.00 805.00 0 0
17-Mar-2022 805.00 805.00 805.00 805.00 200 0
16-Mar-2022 810.00 810.00 810.00 810.00 0 0
15-Mar-2022 795.00 810.00 795.00 810.00 18,200 0
14-Mar-2022 770.00 795.00 760.00 795.00 10,200 0
11-Mar-2022 790.00 790.00 790.00 790.00 0 0
10-Mar-2022 760.00 815.00 690.00 790.00 25,600 0
09-Mar-2022 795.00 810.00 730.00 730.00 4,700 0
08-Mar-2022 750.00 750.00 750.00 750.00 100 0
07-Mar-2022 800.00 800.00 800.00 800.00 0 0
04-Mar-2022 800.00 800.00 800.00 800.00 100 0
02-Mar-2022 800.00 800.00 800.00 800.00 5,700 0
01-Mar-2022 785.00 860.00 745.00 850.00 18,600 0
25-Feb-2022 790.00 790.00 790.00 790.00 0 0
24-Feb-2022 790.00 790.00 790.00 790.00 0 0
23-Feb-2022 790.00 790.00 790.00 790.00 0 0
22-Feb-2022 790.00 790.00 790.00 790.00 0 0
21-Feb-2022 790.00 790.00 790.00 790.00 0 0
18-Feb-2022 805.00 810.00 760.00 790.00 24,500 0
17-Feb-2022 770.00 770.00 770.00 770.00 100 0
16-Feb-2022 765.00 765.00 765.00 765.00 2,600 0
15-Feb-2022 765.00 765.00 765.00 765.00 100 0
14-Feb-2022 810.00 810.00 810.00 810.00 100 0
11-Feb-2022 760.00 805.00 760.00 805.00 400 0
10-Feb-2022 765.00 810.00 765.00 810.00 13,200 0
09-Feb-2022 810.00 810.00 760.00 795.00 800 0
08-Feb-2022 720.00 810.00 720.00 810.00 14,800 0
07-Feb-2022 750.00 795.00 745.00 760.00 6,100 0
04-Feb-2022 800.00 800.00 800.00 800.00 100 0
03-Feb-2022 805.00 805.00 805.00 805.00 0 0
02-Feb-2022 805.00 805.00 805.00 805.00 0 0
31-Jan-2022 805.00 805.00 805.00 805.00 0 0
28-Jan-2022 805.00 805.00 805.00 805.00 0 0
27-Jan-2022 715.00 805.00 715.00 805.00 1,100 0
26-Jan-2022 815.00 815.00 765.00 765.00 1,400 0
25-Jan-2022 820.00 820.00 820.00 820.00 100 0
24-Jan-2022 760.00 805.00 760.00 805.00 400 0
21-Jan-2022 820.00 820.00 740.00 815.00 1,800 0
20-Jan-2022 795.00 795.00 795.00 795.00 500 0
19-Jan-2022 850.00 850.00 850.00 850.00 0 0
18-Jan-2022 850.00 850.00 850.00 850.00 1,700 0
17-Jan-2022 820.00 820.00 820.00 820.00 200 0
14-Jan-2022 820.00 820.00 820.00 820.00 0 0
13-Jan-2022 820.00 820.00 820.00 820.00 0 0
12-Jan-2022 820.00 820.00 820.00 820.00 0 0
11-Jan-2022 820.00 820.00 820.00 820.00 0 0
10-Jan-2022 820.00 820.00 820.00 820.00 100 0
07-Jan-2022 825.00 825.00 825.00 825.00 0 0
06-Jan-2022 810.00 830.00 810.00 825.00 22,900 0
05-Jan-2022 810.00 810.00 810.00 810.00 0 0
04-Jan-2022 810.00 810.00 810.00 810.00 0 0
03-Jan-2022 810.00 810.00 810.00 810.00 0 0
30-Dec-2021 810.00 810.00 810.00 810.00 0 0