Price History - SULI

Kembali ke Company
Ticker: SULI
Company: PT SLJ Global Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 81.00 81.00 76.00 76.00 24,410,300 0
06-Jun-2022 82.00 83.00 77.00 81.00 34,246,600 0
03-Jun-2022 89.00 90.00 82.00 82.00 59,609,500 0
02-Jun-2022 91.00 92.00 87.00 88.00 31,690,300 0
31-May-2022 92.00 94.00 85.00 88.00 101,227,700 0
30-May-2022 97.00 100.00 91.00 91.00 48,592,300 0
27-May-2022 104.00 109.00 96.00 97.00 110,003,400 0
25-May-2022 100.00 113.00 98.00 103.00 349,796,900 0
24-May-2022 98.00 103.00 95.00 97.00 170,486,500 0
23-May-2022 107.00 114.00 102.00 102.00 77,938,400 0
20-May-2022 117.00 117.00 109.00 109.00 112,168,600 0
19-May-2022 126.00 137.00 117.00 117.00 414,374,700 0
18-May-2022 128.00 130.00 120.00 125.00 170,795,700 0
17-May-2022 137.00 142.00 128.00 128.00 127,194,800 0
13-May-2022 137.00 137.00 137.00 137.00 0 0
12-May-2022 110.00 140.00 105.00 137.00 601,719,000 0
11-May-2022 94.00 107.00 94.00 104.00 170,634,400 0
10-May-2022 96.00 101.00 90.00 93.00 81,461,300 0
09-May-2022 100.00 112.00 96.00 96.00 83,549,900 0
28-Apr-2022 100.00 120.00 93.00 103.00 368,848,700 0
27-Apr-2022 78.00 102.00 77.00 99.00 334,933,200 0
26-Apr-2022 71.00 82.00 67.00 77.00 75,146,400 0
25-Apr-2022 76.00 77.00 71.00 71.00 15,890,400 0
22-Apr-2022 80.00 85.00 76.00 76.00 48,724,600 0
21-Apr-2022 78.00 79.00 71.00 79.00 75,039,900 0
20-Apr-2022 82.00 95.00 76.00 76.00 608,262,100 0
19-Apr-2022 63.00 84.00 60.00 81.00 412,232,800 0
18-Apr-2022 50.00 67.00 50.00 64.00 108,593,400 0
14-Apr-2022 50.00 50.00 50.00 50.00 300 0
13-Apr-2022 50.00 50.00 50.00 50.00 22,600 0
12-Apr-2022 50.00 50.00 50.00 50.00 121,300 0
11-Apr-2022 50.00 50.00 50.00 50.00 116,300 0
08-Apr-2022 50.00 50.00 50.00 50.00 64,300 0
07-Apr-2022 50.00 50.00 50.00 50.00 660,800 0
06-Apr-2022 50.00 52.00 50.00 50.00 15,325,300 0
05-Apr-2022 50.00 50.00 50.00 50.00 5,011,400 0
04-Apr-2022 50.00 50.00 50.00 50.00 2,700 0
01-Apr-2022 50.00 50.00 50.00 50.00 100 0
31-Mar-2022 50.00 50.00 50.00 50.00 400 0
30-Mar-2022 50.00 50.00 50.00 50.00 111,200 0
29-Mar-2022 50.00 50.00 50.00 50.00 100 0
28-Mar-2022 50.00 50.00 50.00 50.00 600 0
25-Mar-2022 50.00 50.00 50.00 50.00 200 0
24-Mar-2022 50.00 50.00 50.00 50.00 131,900 0
23-Mar-2022 50.00 50.00 50.00 50.00 600 0
22-Mar-2022 50.00 50.00 50.00 50.00 5,200 0
21-Mar-2022 50.00 50.00 50.00 50.00 400 0
18-Mar-2022 50.00 50.00 50.00 50.00 152,700 0
17-Mar-2022 50.00 50.00 50.00 50.00 4,700 0
16-Mar-2022 50.00 50.00 50.00 50.00 700 0
15-Mar-2022 50.00 50.00 50.00 50.00 100 0
14-Mar-2022 50.00 50.00 50.00 50.00 200 0
11-Mar-2022 50.00 50.00 50.00 50.00 400 0