Price History - SSTM

Kembali ke Company
Ticker: SSTM
Company: Sunson Textile Manufacturer Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 890.00 920.00 870.00 870.00 18,600 0
13-Oct-2021 925.00 925.00 925.00 925.00 500 0
12-Oct-2021 920.00 920.00 890.00 920.00 11,000 0
11-Oct-2021 900.00 915.00 890.00 915.00 12,800 0
08-Oct-2021 890.00 895.00 870.00 895.00 11,600 0
07-Oct-2021 880.00 890.00 865.00 880.00 6,800 0
06-Oct-2021 880.00 880.00 880.00 880.00 4,000 0
05-Oct-2021 860.00 870.00 820.00 870.00 13,700 0
04-Oct-2021 810.00 850.00 810.00 850.00 15,100 0
01-Oct-2021 850.00 855.00 850.00 850.00 7,500 0
30-Sep-2021 800.00 850.00 790.00 850.00 29,000 0
29-Sep-2021 805.00 840.00 805.00 830.00 12,100 0
28-Sep-2021 825.00 850.00 825.00 845.00 24,000 0
27-Sep-2021 815.00 845.00 805.00 805.00 23,400 0
24-Sep-2021 805.00 820.00 765.00 810.00 6,400 0
23-Sep-2021 750.00 810.00 750.00 805.00 500 0
22-Sep-2021 795.00 805.00 795.00 805.00 300 0
21-Sep-2021 795.00 795.00 795.00 795.00 100 0
20-Sep-2021 800.00 810.00 750.00 805.00 37,900 0
17-Sep-2021 805.00 805.00 800.00 800.00 200 0
16-Sep-2021 780.00 800.00 750.00 800.00 12,500 0
15-Sep-2021 790.00 790.00 790.00 790.00 400 0
14-Sep-2021 770.00 770.00 770.00 770.00 100 0
13-Sep-2021 750.00 785.00 750.00 750.00 6,400 0
10-Sep-2021 745.00 785.00 745.00 780.00 6,500 0
09-Sep-2021 670.00 790.00 665.00 790.00 2,300 0
08-Sep-2021 710.00 715.00 710.00 710.00 700 0
07-Sep-2021 750.00 750.00 750.00 750.00 0 0
06-Sep-2021 750.00 750.00 750.00 750.00 2,800 0
03-Sep-2021 750.00 750.00 750.00 750.00 300 0
02-Sep-2021 785.00 785.00 750.00 750.00 2,400 0
01-Sep-2021 790.00 790.00 790.00 790.00 200 0
31-Aug-2021 785.00 785.00 750.00 750.00 3,700 0
30-Aug-2021 710.00 790.00 700.00 785.00 7,300 0
27-Aug-2021 790.00 800.00 740.00 740.00 41,000 0
26-Aug-2021 800.00 800.00 735.00 735.00 33,300 0
25-Aug-2021 735.00 790.00 735.00 780.00 12,500 0
24-Aug-2021 785.00 805.00 700.00 740.00 136,900 0
23-Aug-2021 790.00 795.00 735.00 735.00 60,800 0
20-Aug-2021 790.00 800.00 750.00 790.00 6,400 0
19-Aug-2021 800.00 800.00 790.00 790.00 900 0
18-Aug-2021 775.00 800.00 760.00 760.00 30,100 0
16-Aug-2021 750.00 800.00 745.00 750.00 18,400 0
13-Aug-2021 740.00 745.00 740.00 745.00 13,500 0
12-Aug-2021 725.00 730.00 725.00 730.00 13,700 0
10-Aug-2021 695.00 710.00 695.00 710.00 13,800 0
09-Aug-2021 680.00 700.00 670.00 700.00 15,800 0