Price History - SSTM

Kembali ke Company
Ticker: SSTM
Company: Sunson Textile Manufacturer Tbk
Date Open High Low Close Volume Value
07-Jun-2023 535.00 535.00 535.00 535.00 1,800 0
06-Jun-2023 535.00 535.00 535.00 535.00 0 0
05-Jun-2023 535.00 535.00 535.00 535.00 100 0
31-May-2023 535.00 535.00 535.00 535.00 0 0
30-May-2023 535.00 535.00 535.00 535.00 0 0
29-May-2023 535.00 535.00 535.00 535.00 100 0
26-May-2023 540.00 540.00 540.00 540.00 0 0
25-May-2023 540.00 540.00 540.00 540.00 0 0
24-May-2023 540.00 540.00 540.00 540.00 0 0
23-May-2023 540.00 540.00 540.00 540.00 0 0
22-May-2023 540.00 540.00 540.00 540.00 0 0
19-May-2023 540.00 540.00 540.00 540.00 0 0
17-May-2023 540.00 540.00 540.00 540.00 0 0
16-May-2023 540.00 540.00 540.00 540.00 2,900 0
15-May-2023 540.00 540.00 540.00 540.00 100 0
12-May-2023 540.00 540.00 540.00 540.00 0 0
11-May-2023 540.00 540.00 540.00 540.00 300 0
10-May-2023 540.00 540.00 540.00 540.00 1,800 0
09-May-2023 540.00 540.00 540.00 540.00 0 0
08-May-2023 540.00 540.00 540.00 540.00 0 0
05-May-2023 540.00 540.00 540.00 540.00 0 0
04-May-2023 540.00 540.00 540.00 540.00 0 0
03-May-2023 540.00 540.00 540.00 540.00 100 0
02-May-2023 550.00 550.00 550.00 550.00 0 0
28-Apr-2023 550.00 550.00 550.00 550.00 200 0
27-Apr-2023 550.00 550.00 550.00 550.00 0 0
26-Apr-2023 550.00 550.00 550.00 550.00 100 0
18-Apr-2023 580.00 580.00 580.00 580.00 0 0
17-Apr-2023 580.00 580.00 580.00 580.00 0 0
14-Apr-2023 580.00 580.00 580.00 580.00 0 0
13-Apr-2023 580.00 580.00 580.00 580.00 0 0
12-Apr-2023 530.00 580.00 530.00 580.00 400 0
11-Apr-2023 565.00 565.00 565.00 565.00 0 0
10-Apr-2023 565.00 565.00 565.00 565.00 100 0
06-Apr-2023 585.00 585.00 585.00 585.00 100 0
05-Apr-2023 565.00 600.00 565.00 565.00 36,400 0
04-Apr-2023 605.00 605.00 605.00 605.00 100 0
03-Apr-2023 605.00 605.00 605.00 605.00 200 0
31-Mar-2023 595.00 600.00 595.00 600.00 200 0
30-Mar-2023 540.00 540.00 540.00 540.00 0 0
29-Mar-2023 545.00 545.00 540.00 540.00 7,000 0
28-Mar-2023 570.00 570.00 570.00 570.00 5,000 0
27-Mar-2023 605.00 605.00 605.00 605.00 0 0
24-Mar-2023 605.00 605.00 605.00 605.00 100 0
21-Mar-2023 585.00 585.00 580.00 580.00 12,000 0
20-Mar-2023 620.00 620.00 620.00 620.00 0 0
17-Mar-2023 620.00 620.00 620.00 620.00 0 0
16-Mar-2023 620.00 620.00 620.00 620.00 0 0
15-Mar-2023 620.00 620.00 620.00 620.00 10,000 0
14-Mar-2023 665.00 665.00 665.00 665.00 0 0
13-Mar-2023 665.00 665.00 665.00 665.00 100 0
10-Mar-2023 665.00 665.00 665.00 665.00 100 0
09-Mar-2023 665.00 665.00 665.00 665.00 0 0
08-Mar-2023 640.00 665.00 630.00 665.00 10,100 0
07-Mar-2023 675.00 675.00 675.00 675.00 100 0
06-Mar-2023 675.00 675.00 675.00 675.00 100 0
03-Mar-2023 675.00 675.00 675.00 675.00 0 0
02-Mar-2023 675.00 675.00 675.00 675.00 0 0
01-Mar-2023 670.00 675.00 670.00 675.00 10,200 0
28-Feb-2023 675.00 675.00 675.00 675.00 100 0
27-Feb-2023 680.00 680.00 675.00 675.00 11,100 0
24-Feb-2023 675.00 675.00 675.00 675.00 100 0
23-Feb-2023 715.00 715.00 675.00 675.00 200 0
22-Feb-2023 715.00 715.00 715.00 715.00 100 0
21-Feb-2023 715.00 715.00 715.00 715.00 11,400 0
20-Feb-2023 715.00 715.00 685.00 685.00 300 0
17-Feb-2023 715.00 715.00 715.00 715.00 0 0
16-Feb-2023 715.00 715.00 715.00 715.00 0 0
15-Feb-2023 715.00 715.00 715.00 715.00 0 0
14-Feb-2023 715.00 715.00 715.00 715.00 100 0
13-Feb-2023 765.00 765.00 735.00 735.00 200 0
10-Feb-2023 755.00 755.00 755.00 755.00 0 0
09-Feb-2023 755.00 755.00 755.00 755.00 300 0
08-Feb-2023 715.00 715.00 715.00 715.00 0 0
07-Feb-2023 720.00 720.00 715.00 715.00 1,500 0
06-Feb-2023 775.00 775.00 765.00 765.00 11,500 0
03-Feb-2023 750.00 750.00 725.00 730.00 11,000 0
02-Feb-2023 740.00 790.00 735.00 750.00 31,200 0
01-Feb-2023 765.00 765.00 765.00 765.00 0 0
31-Jan-2023 725.00 765.00 720.00 765.00 40,000 0
30-Jan-2023 750.00 750.00 750.00 750.00 0 0
27-Jan-2023 775.00 780.00 705.00 750.00 4,600 0
26-Jan-2023 780.00 780.00 690.00 730.00 9,500 0
25-Jan-2023 725.00 725.00 725.00 725.00 100 0
24-Jan-2023 695.00 775.00 695.00 760.00 4,800 0
20-Jan-2023 740.00 745.00 690.00 740.00 2,300 0
19-Jan-2023 740.00 740.00 725.00 725.00 200 0
18-Jan-2023 770.00 770.00 770.00 770.00 0 0
17-Jan-2023 770.00 770.00 770.00 770.00 0 0
16-Jan-2023 770.00 770.00 770.00 770.00 100 0
13-Jan-2023 745.00 745.00 745.00 745.00 0 0
12-Jan-2023 745.00 745.00 745.00 745.00 0 0
11-Jan-2023 740.00 785.00 735.00 745.00 18,300 0
10-Jan-2023 790.00 790.00 790.00 790.00 0 0
09-Jan-2023 790.00 790.00 790.00 790.00 0 0
06-Jan-2023 790.00 790.00 790.00 790.00 0 0
05-Jan-2023 790.00 790.00 790.00 790.00 0 0
04-Jan-2023 790.00 790.00 790.00 790.00 0 0
03-Jan-2023 790.00 790.00 790.00 790.00 0 0
02-Jan-2023 790.00 790.00 790.00 790.00 0 0