Price History - SULI

Kembali ke Company
Ticker: SULI
Company: PT SLJ Global Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 50.00 50.00 50.00 50.00 200 0
09-Mar-2022 50.00 50.00 50.00 50.00 400 0
08-Mar-2022 50.00 50.00 50.00 50.00 100,200 0
07-Mar-2022 50.00 50.00 50.00 50.00 700 0
04-Mar-2022 50.00 50.00 50.00 50.00 500 0
02-Mar-2022 50.00 50.00 50.00 50.00 500 0
01-Mar-2022 50.00 50.00 50.00 50.00 1,600 0
25-Feb-2022 50.00 50.00 50.00 50.00 18,600 0
24-Feb-2022 50.00 50.00 50.00 50.00 13,100 0
23-Feb-2022 50.00 50.00 50.00 50.00 1,500 0
22-Feb-2022 50.00 50.00 50.00 50.00 1,300 0
21-Feb-2022 50.00 50.00 50.00 50.00 26,800 0
18-Feb-2022 50.00 50.00 50.00 50.00 1,100 0
17-Feb-2022 50.00 50.00 50.00 50.00 1,700 0
16-Feb-2022 50.00 50.00 50.00 50.00 3,300 0
15-Feb-2022 50.00 50.00 50.00 50.00 200 0
14-Feb-2022 50.00 50.00 50.00 50.00 100 0
11-Feb-2022 50.00 50.00 50.00 50.00 1,000 0
10-Feb-2022 50.00 50.00 50.00 50.00 74,100 0
09-Feb-2022 50.00 50.00 50.00 50.00 3,400 0
08-Feb-2022 50.00 50.00 50.00 50.00 900 0
07-Feb-2022 50.00 50.00 50.00 50.00 6,300 0
04-Feb-2022 50.00 50.00 50.00 50.00 286,200 0
03-Feb-2022 50.00 50.00 50.00 50.00 3,500 0
02-Feb-2022 50.00 50.00 50.00 50.00 2,100 0
31-Jan-2022 50.00 50.00 50.00 50.00 24,200 0
28-Jan-2022 50.00 50.00 50.00 50.00 13,900 0
27-Jan-2022 50.00 50.00 50.00 50.00 5,400 0
26-Jan-2022 50.00 50.00 50.00 50.00 29,800 0
25-Jan-2022 50.00 50.00 50.00 50.00 500 0
24-Jan-2022 50.00 50.00 50.00 50.00 2,800 0
21-Jan-2022 50.00 50.00 50.00 50.00 700 0
20-Jan-2022 50.00 50.00 50.00 50.00 5,300 0
19-Jan-2022 50.00 50.00 50.00 50.00 16,400 0
18-Jan-2022 50.00 50.00 50.00 50.00 33,000 0
17-Jan-2022 50.00 50.00 50.00 50.00 3,300 0
14-Jan-2022 50.00 50.00 50.00 50.00 10,900 0
13-Jan-2022 50.00 50.00 50.00 50.00 453,200 0
12-Jan-2022 50.00 50.00 50.00 50.00 700 0
11-Jan-2022 50.00 50.00 50.00 50.00 14,000 0
10-Jan-2022 50.00 50.00 50.00 50.00 11,900 0
07-Jan-2022 50.00 50.00 50.00 50.00 31,400 0
06-Jan-2022 50.00 54.00 50.00 50.00 9,889,400 0
05-Jan-2022 50.00 50.00 50.00 50.00 1,681,000 0
04-Jan-2022 50.00 50.00 50.00 50.00 41,500 0
03-Jan-2022 50.00 50.00 50.00 50.00 1,100 0
30-Dec-2021 50.00 50.00 50.00 50.00 2,500 0