Price History - SSTM

Kembali ke Company
Ticker: SSTM
Company: Sunson Textile Manufacturer Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 740.00 790.00 740.00 790.00 10,600 0
29-Dec-2022 735.00 735.00 735.00 735.00 100 0
28-Dec-2022 710.00 710.00 710.00 710.00 0 0
27-Dec-2022 710.00 710.00 710.00 710.00 0 0
26-Dec-2022 710.00 710.00 710.00 710.00 0 0
23-Dec-2022 710.00 710.00 710.00 710.00 0 0
22-Dec-2022 710.00 710.00 710.00 710.00 0 0
21-Dec-2022 710.00 710.00 710.00 710.00 0 0
20-Dec-2022 710.00 710.00 710.00 710.00 0 0
19-Dec-2022 710.00 710.00 710.00 710.00 100 0
16-Dec-2022 750.00 750.00 750.00 750.00 0 0
15-Dec-2022 750.00 750.00 750.00 750.00 0 0
14-Dec-2022 750.00 750.00 750.00 750.00 0 0
13-Dec-2022 750.00 750.00 750.00 750.00 0 0
12-Dec-2022 750.00 750.00 750.00 750.00 0 0
09-Dec-2022 750.00 750.00 750.00 750.00 0 0
08-Dec-2022 750.00 750.00 750.00 750.00 0 0
07-Dec-2022 750.00 750.00 750.00 750.00 0 0
06-Dec-2022 750.00 750.00 750.00 750.00 0 0
05-Dec-2022 750.00 750.00 750.00 750.00 0 0
02-Dec-2022 755.00 755.00 750.00 750.00 10,100 0
01-Dec-2022 790.00 790.00 790.00 790.00 0 0
30-Nov-2022 790.00 790.00 790.00 790.00 0 0
29-Nov-2022 790.00 790.00 790.00 790.00 0 0
28-Nov-2022 790.00 790.00 790.00 790.00 0 0
25-Nov-2022 790.00 790.00 790.00 790.00 0 0
24-Nov-2022 785.00 790.00 785.00 790.00 400 0
23-Nov-2022 755.00 755.00 755.00 755.00 0 0
22-Nov-2022 755.00 755.00 755.00 755.00 0 0
21-Nov-2022 755.00 755.00 755.00 755.00 0 0
18-Nov-2022 755.00 755.00 755.00 755.00 400 0
17-Nov-2022 795.00 795.00 795.00 795.00 0 0
16-Nov-2022 795.00 795.00 795.00 795.00 0 0
15-Nov-2022 795.00 795.00 795.00 795.00 0 0
14-Nov-2022 795.00 795.00 795.00 795.00 400 0
11-Nov-2022 780.00 780.00 780.00 780.00 100 0
10-Nov-2022 755.00 800.00 750.00 800.00 60,000 0
09-Nov-2022 790.00 790.00 790.00 790.00 0 0
08-Nov-2022 790.00 790.00 790.00 790.00 0 0
07-Nov-2022 755.00 790.00 750.00 790.00 15,000 0
04-Nov-2022 750.00 795.00 750.00 795.00 25,200 0
03-Nov-2022 785.00 785.00 785.00 785.00 0 0
02-Nov-2022 760.00 785.00 745.00 785.00 66,700 0
01-Nov-2022 795.00 795.00 795.00 795.00 0 0
31-Oct-2022 795.00 795.00 795.00 795.00 0 0
28-Oct-2022 795.00 795.00 795.00 795.00 0 0
27-Oct-2022 795.00 795.00 795.00 795.00 0 0