Price History - SSTM

Kembali ke Company
Ticker: SSTM
Company: Sunson Textile Manufacturer Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 815.00 815.00 810.00 810.00 2,200 0
28-Dec-2021 820.00 820.00 820.00 820.00 400 0
27-Dec-2021 715.00 715.00 715.00 715.00 0 0
24-Dec-2021 715.00 715.00 715.00 715.00 0 0
23-Dec-2021 715.00 715.00 715.00 715.00 100 0
22-Dec-2021 795.00 795.00 765.00 765.00 600 0
21-Dec-2021 820.00 820.00 820.00 820.00 200 0
20-Dec-2021 830.00 835.00 780.00 790.00 4,500 0
17-Dec-2021 800.00 835.00 800.00 835.00 1,100 0
16-Dec-2021 840.00 840.00 840.00 840.00 0 0
15-Dec-2021 840.00 850.00 785.00 840.00 7,200 0
14-Dec-2021 845.00 845.00 840.00 840.00 1,400 0
13-Dec-2021 785.00 785.00 765.00 765.00 600 0
10-Dec-2021 730.00 735.00 730.00 735.00 2,300 0
09-Dec-2021 735.00 735.00 735.00 735.00 100 0
08-Dec-2021 805.00 805.00 755.00 755.00 9,200 0
07-Dec-2021 805.00 805.00 805.00 805.00 0 0
06-Dec-2021 805.00 805.00 805.00 805.00 0 0
03-Dec-2021 805.00 805.00 805.00 805.00 13,900 0
02-Dec-2021 810.00 810.00 810.00 810.00 100 0
01-Dec-2021 840.00 840.00 840.00 840.00 0 0
30-Nov-2021 840.00 840.00 840.00 840.00 200 0
29-Nov-2021 855.00 855.00 840.00 840.00 900 0
26-Nov-2021 870.00 875.00 825.00 845.00 40,600 0
25-Nov-2021 830.00 870.00 825.00 850.00 34,500 0
24-Nov-2021 850.00 850.00 820.00 850.00 15,900 0
23-Nov-2021 855.00 855.00 830.00 855.00 15,200 0
22-Nov-2021 865.00 865.00 860.00 860.00 5,500 0
19-Nov-2021 880.00 900.00 830.00 855.00 22,300 0
18-Nov-2021 870.00 875.00 830.00 870.00 25,800 0
17-Nov-2021 865.00 865.00 835.00 865.00 38,400 0
16-Nov-2021 870.00 890.00 840.00 880.00 34,700 0
15-Nov-2021 850.00 880.00 850.00 880.00 25,700 0
12-Nov-2021 875.00 910.00 865.00 865.00 35,100 0
11-Nov-2021 855.00 860.00 835.00 855.00 15,200 0
10-Nov-2021 860.00 860.00 830.00 855.00 31,600 0
09-Nov-2021 890.00 895.00 850.00 850.00 16,900 0
08-Nov-2021 900.00 905.00 900.00 900.00 14,200 0
05-Nov-2021 890.00 905.00 830.00 895.00 87,400 0
04-Nov-2021 890.00 905.00 840.00 850.00 38,500 0
03-Nov-2021 880.00 880.00 825.00 870.00 59,900 0
02-Nov-2021 900.00 905.00 845.00 880.00 58,900 0
01-Nov-2021 925.00 925.00 835.00 880.00 39,500 0
29-Oct-2021 890.00 890.00 885.00 885.00 2,600 0
28-Oct-2021 880.00 895.00 840.00 880.00 3,700 0
27-Oct-2021 895.00 900.00 825.00 880.00 7,500 0
26-Oct-2021 895.00 900.00 820.00 870.00 36,200 0
25-Oct-2021 910.00 910.00 815.00 815.00 19,100 0
22-Oct-2021 890.00 920.00 860.00 860.00 28,100 0
21-Oct-2021 910.00 910.00 860.00 905.00 25,800 0
19-Oct-2021 940.00 940.00 865.00 910.00 3,100 0
18-Oct-2021 890.00 910.00 890.00 910.00 9,800 0
15-Oct-2021 865.00 950.00 865.00 915.00 17,000 0