Price History - SULI

Kembali ke Company
Ticker: SULI
Company: PT SLJ Global Tbk
Date Open High Low Close Volume Value
26-Oct-2022 157.00 161.00 147.00 153.00 7,777,100 0
25-Oct-2022 150.00 156.00 148.00 155.00 5,261,800 0
24-Oct-2022 150.00 153.00 143.00 150.00 8,651,100 0
21-Oct-2022 145.00 153.00 143.00 148.00 3,443,500 0
20-Oct-2022 143.00 149.00 140.00 145.00 1,855,900 0
19-Oct-2022 143.00 153.00 142.00 143.00 2,999,800 0
18-Oct-2022 148.00 155.00 143.00 143.00 3,085,200 0
17-Oct-2022 154.00 159.00 148.00 149.00 2,297,000 0
14-Oct-2022 152.00 156.00 151.00 154.00 5,254,300 0
13-Oct-2022 147.00 159.00 146.00 152.00 8,625,900 0
12-Oct-2022 163.00 163.00 147.00 147.00 12,372,100 0
11-Oct-2022 167.00 169.00 156.00 157.00 4,069,400 0
10-Oct-2022 171.00 177.00 161.00 167.00 5,118,900 0
07-Oct-2022 175.00 177.00 168.00 171.00 5,037,200 0
06-Oct-2022 167.00 178.00 167.00 174.00 8,326,200 0
05-Oct-2022 176.00 180.00 166.00 167.00 8,905,800 0
04-Oct-2022 173.00 181.00 164.00 175.00 31,049,900 0
03-Oct-2022 154.00 170.00 152.00 170.00 21,957,500 0
30-Sep-2022 149.00 156.00 139.00 155.00 7,451,900 0
29-Sep-2022 144.00 160.00 140.00 149.00 12,378,600 0
28-Sep-2022 154.00 154.00 146.00 147.00 7,054,200 0
27-Sep-2022 167.00 167.00 156.00 156.00 8,109,600 0
26-Sep-2022 167.00 173.00 157.00 167.00 23,093,500 0
23-Sep-2022 166.00 177.00 155.00 167.00 20,125,000 0
22-Sep-2022 151.00 163.00 150.00 163.00 30,266,300 0
21-Sep-2022 138.00 149.00 136.00 149.00 22,081,200 0
20-Sep-2022 128.00 138.00 125.00 136.00 6,067,700 0
19-Sep-2022 134.00 134.00 125.00 128.00 10,571,200 0
16-Sep-2022 142.00 143.00 133.00 134.00 8,224,000 0
15-Sep-2022 131.00 142.00 130.00 140.00 22,778,400 0
14-Sep-2022 121.00 133.00 114.00 131.00 40,642,600 0
13-Sep-2022 113.00 121.00 113.00 121.00 22,163,800 0
12-Sep-2022 116.00 120.00 111.00 113.00 20,578,500 0
09-Sep-2022 100.00 111.00 98.00 111.00 17,131,600 0
08-Sep-2022 108.00 110.00 100.00 101.00 13,541,300 0
07-Sep-2022 116.00 118.00 107.00 107.00 14,074,700 0
06-Sep-2022 106.00 115.00 106.00 115.00 16,603,000 0
05-Sep-2022 104.00 109.00 103.00 108.00 11,362,400 0
02-Sep-2022 94.00 103.00 94.00 103.00 7,023,300 0
01-Sep-2022 92.00 103.00 92.00 100.00 9,447,200 0
31-Aug-2022 105.00 106.00 98.00 98.00 21,560,600 0
30-Aug-2022 85.00 99.00 85.00 99.00 42,692,400 0
29-Aug-2022 93.00 97.00 86.00 90.00 12,775,000 0
26-Aug-2022 85.00 93.00 85.00 92.00 23,517,200 0
25-Aug-2022 84.00 85.00 77.00 85.00 16,618,500 0
24-Aug-2022 74.00 78.00 74.00 78.00 6,220,600 0
23-Aug-2022 78.00 86.00 78.00 78.00 18,694,500 0
22-Aug-2022 71.00 83.00 71.00 83.00 44,210,600 0
19-Aug-2022 76.00 76.00 76.00 76.00 1,604,000 0
18-Aug-2022 81.00 81.00 81.00 81.00 3,213,200 0
16-Aug-2022 87.00 87.00 87.00 87.00 911,800 0
15-Aug-2022 102.00 104.00 93.00 93.00 5,429,800 0
12-Aug-2022 95.00 101.00 95.00 100.00 35,342,600 0
11-Aug-2022 84.00 94.00 84.00 93.00 38,749,000 0
10-Aug-2022 80.00 86.00 80.00 86.00 41,739,700 0
09-Aug-2022 73.00 79.00 73.00 79.00 52,947,300 0
08-Aug-2022 69.00 72.00 65.00 72.00 24,387,900 0
05-Aug-2022 60.00 66.00 59.00 66.00 26,103,700 0
04-Aug-2022 60.00 60.00 58.00 60.00 3,262,500 0
03-Aug-2022 58.00 60.00 56.00 59.00 3,941,700 0
02-Aug-2022 58.00 60.00 58.00 58.00 2,364,800 0
01-Aug-2022 59.00 61.00 58.00 58.00 3,893,600 0
29-Jul-2022 59.00 60.00 58.00 60.00 4,813,500 0
28-Jul-2022 58.00 59.00 57.00 59.00 2,371,600 0
27-Jul-2022 56.00 58.00 55.00 58.00 5,253,300 0
26-Jul-2022 58.00 59.00 55.00 56.00 5,191,000 0
25-Jul-2022 56.00 58.00 56.00 57.00 5,168,000 0
22-Jul-2022 55.00 57.00 55.00 56.00 3,782,600 0
21-Jul-2022 54.00 56.00 53.00 55.00 5,069,100 0
20-Jul-2022 54.00 55.00 53.00 54.00 2,043,200 0
19-Jul-2022 54.00 55.00 54.00 54.00 1,915,600 0
18-Jul-2022 55.00 56.00 52.00 54.00 5,783,500 0
15-Jul-2022 55.00 56.00 54.00 55.00 2,592,200 0
14-Jul-2022 57.00 58.00 54.00 55.00 5,596,800 0
13-Jul-2022 57.00 58.00 55.00 56.00 4,914,800 0
12-Jul-2022 56.00 58.00 55.00 57.00 2,889,700 0
11-Jul-2022 58.00 58.00 56.00 56.00 1,513,300 0
08-Jul-2022 56.00 58.00 55.00 57.00 6,890,600 0
07-Jul-2022 57.00 57.00 55.00 56.00 4,514,300 0
06-Jul-2022 56.00 58.00 54.00 56.00 6,127,600 0
05-Jul-2022 54.00 57.00 54.00 56.00 6,112,600 0
04-Jul-2022 55.00 59.00 52.00 54.00 36,668,500 0
01-Jul-2022 55.00 56.00 53.00 55.00 6,900,500 0
30-Jun-2022 60.00 61.00 54.00 55.00 19,771,000 0
29-Jun-2022 53.00 58.00 51.00 58.00 20,147,600 0
28-Jun-2022 54.00 55.00 51.00 53.00 10,903,100 0
27-Jun-2022 54.00 55.00 52.00 54.00 4,500,400 0
24-Jun-2022 57.00 58.00 54.00 54.00 15,380,300 0
23-Jun-2022 61.00 63.00 57.00 57.00 31,237,100 0
22-Jun-2022 56.00 60.00 54.00 60.00 16,391,900 0
21-Jun-2022 54.00 55.00 53.00 55.00 11,675,700 0
20-Jun-2022 53.00 54.00 51.00 53.00 11,522,100 0
17-Jun-2022 51.00 55.00 50.00 53.00 38,851,400 0
16-Jun-2022 54.00 54.00 51.00 51.00 34,103,500 0
15-Jun-2022 58.00 58.00 54.00 54.00 26,437,200 0
14-Jun-2022 59.00 62.00 58.00 58.00 28,882,000 0
13-Jun-2022 66.00 66.00 62.00 62.00 14,807,400 0
10-Jun-2022 71.00 73.00 66.00 66.00 27,268,900 0
09-Jun-2022 71.00 75.00 68.00 70.00 31,835,200 0
08-Jun-2022 76.00 76.00 71.00 71.00 26,607,900 0