Price History - SSTM

Kembali ke Company
Ticker: SSTM
Company: Sunson Textile Manufacturer Tbk
Date Open High Low Close Volume Value
11-Aug-2022 795.00 795.00 795.00 795.00 0 0
10-Aug-2022 795.00 795.00 795.00 795.00 0 0
09-Aug-2022 795.00 795.00 795.00 795.00 100 0
08-Aug-2022 750.00 785.00 750.00 785.00 2,200 0
05-Aug-2022 755.00 755.00 755.00 755.00 100 0
04-Aug-2022 790.00 790.00 790.00 790.00 0 0
03-Aug-2022 750.00 790.00 750.00 790.00 20,000 0
02-Aug-2022 735.00 735.00 735.00 735.00 0 0
01-Aug-2022 735.00 735.00 735.00 735.00 0 0
29-Jul-2022 735.00 735.00 735.00 735.00 0 0
28-Jul-2022 735.00 735.00 735.00 735.00 0 0
27-Jul-2022 735.00 735.00 735.00 735.00 10,000 0
26-Jul-2022 785.00 785.00 785.00 785.00 0 0
25-Jul-2022 785.00 785.00 785.00 785.00 0 0
22-Jul-2022 785.00 785.00 785.00 785.00 0 0
21-Jul-2022 785.00 785.00 785.00 785.00 100 0
20-Jul-2022 755.00 805.00 755.00 755.00 35,000 0
19-Jul-2022 800.00 800.00 800.00 800.00 0 0
18-Jul-2022 770.00 800.00 750.00 800.00 43,300 0
15-Jul-2022 750.00 800.00 745.00 770.00 43,500 0
14-Jul-2022 755.00 755.00 740.00 740.00 400 0
13-Jul-2022 795.00 795.00 795.00 795.00 0 0
12-Jul-2022 795.00 795.00 795.00 795.00 100 0
11-Jul-2022 745.00 790.00 745.00 790.00 10,300 0
08-Jul-2022 765.00 800.00 755.00 800.00 26,300 0
07-Jul-2022 785.00 785.00 785.00 785.00 0 0
06-Jul-2022 785.00 785.00 785.00 785.00 200 0
05-Jul-2022 735.00 735.00 735.00 735.00 10,000 0
04-Jul-2022 785.00 785.00 785.00 785.00 0 0
01-Jul-2022 785.00 790.00 740.00 785.00 1,800 0
30-Jun-2022 790.00 790.00 790.00 790.00 0 0
29-Jun-2022 735.00 790.00 735.00 790.00 3,500 0
28-Jun-2022 720.00 780.00 720.00 780.00 1,100 0
27-Jun-2022 685.00 800.00 685.00 755.00 1,900 0
24-Jun-2022 735.00 735.00 735.00 735.00 0 0
23-Jun-2022 735.00 735.00 735.00 735.00 0 0
22-Jun-2022 785.00 785.00 735.00 735.00 900 0
21-Jun-2022 715.00 715.00 715.00 715.00 0 0
20-Jun-2022 715.00 715.00 715.00 715.00 1,000 0
17-Jun-2022 765.00 765.00 765.00 765.00 100 0
16-Jun-2022 735.00 770.00 735.00 770.00 300 0
15-Jun-2022 775.00 775.00 775.00 775.00 100 0
14-Jun-2022 775.00 775.00 775.00 775.00 200 0
13-Jun-2022 775.00 775.00 775.00 775.00 100 0
10-Jun-2022 730.00 765.00 730.00 765.00 300 0
09-Jun-2022 770.00 770.00 770.00 770.00 300 0
08-Jun-2022 800.00 800.00 800.00 800.00 0 0
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