Price History - ASSA

Kembali ke Company
Ticker: ASSA
Company: Adi Sarana Armada Tbk
Date Open High Low Close Volume Value
06-Aug-2021 2,620.00 2,640.00 2,510.00 2,570.00 8,402,500 0
05-Aug-2021 2,600.00 2,670.00 2,550.00 2,610.00 13,130,600 0
04-Aug-2021 2,550.00 2,600.00 2,470.00 2,590.00 16,760,200 0
03-Aug-2021 2,400.00 2,530.00 2,350.00 2,520.00 25,169,000 0
02-Aug-2021 2,420.00 2,440.00 2,280.00 2,400.00 12,371,400 0
30-Jul-2021 2,410.00 2,450.00 2,350.00 2,400.00 8,910,400 0
29-Jul-2021 2,460.00 2,530.00 2,410.00 2,420.00 8,229,700 0
28-Jul-2021 2,590.00 2,610.00 2,440.00 2,460.00 21,066,200 0
27-Jul-2021 2,460.00 2,690.00 2,460.00 2,560.00 25,656,100 0
26-Jul-2021 2,350.00 2,490.00 2,230.00 2,460.00 28,065,300 0
23-Jul-2021 2,180.00 2,350.00 2,110.00 2,350.00 16,668,300 0
22-Jul-2021 2,090.00 2,190.00 2,090.00 2,180.00 15,964,600 0
21-Jul-2021 2,200.00 2,210.00 2,090.00 2,100.00 16,043,700 0
19-Jul-2021 2,250.00 2,250.00 2,180.00 2,200.00 9,989,000 0
16-Jul-2021 2,300.00 2,320.00 2,170.00 2,250.00 18,149,800 0
15-Jul-2021 2,350.00 2,380.00 2,270.00 2,300.00 9,138,500 0
14-Jul-2021 2,290.00 2,350.00 2,250.00 2,350.00 13,551,400 0
13-Jul-2021 2,360.00 2,440.00 2,220.00 2,280.00 21,017,300 0
12-Jul-2021 2,427.03 2,547.00 2,270.15 2,279.38 38,188,134 0
09-Jul-2021 2,279.38 2,436.26 2,251.70 2,417.80 22,466,425 0
08-Jul-2021 2,270.15 2,334.75 2,260.92 2,279.38 11,511,813 0
07-Jul-2021 2,260.92 2,380.89 2,242.47 2,270.15 26,873,974 0
06-Jul-2021 2,242.47 2,334.75 2,242.47 2,288.61 19,848,488 0
05-Jul-2021 2,122.50 2,260.92 2,076.36 2,233.24 19,828,333 0
02-Jul-2021 2,104.04 2,131.73 2,076.36 2,104.04 7,065,471 0
01-Jul-2021 2,094.81 2,177.87 2,030.22 2,076.36 18,928,922 0
30-Jun-2021 2,113.27 2,150.18 2,076.36 2,094.81 8,845,113 0
29-Jun-2021 2,177.87 2,214.78 2,085.59 2,113.27 12,402,555 0
28-Jun-2021 2,214.78 2,214.78 2,140.96 2,177.87 9,672,138 0
25-Jun-2021 2,242.47 2,242.47 2,168.64 2,205.55 11,697,547 0
24-Jun-2021 2,288.61 2,325.52 2,214.78 2,233.24 10,684,138 0
23-Jun-2021 2,233.24 2,343.98 2,224.01 2,288.61 13,247,027 0
22-Jun-2021 2,279.38 2,353.21 2,214.78 2,233.24 17,522,589 0
21-Jun-2021 2,122.50 2,353.21 2,076.36 2,260.92 25,145,912 0