Price History - UNSP

Kembali ke Company
Ticker: UNSP
Company: Bakrie Sumatera Plantations Tbk
Date Open High Low Close Volume Value
29-Dec-2021 111.00 112.00 110.00 111.00 1,059,100 0
28-Dec-2021 110.00 111.00 109.00 111.00 339,400 0
27-Dec-2021 109.00 112.00 108.00 110.00 123,200 0
24-Dec-2021 108.00 109.00 107.00 109.00 24,300 0
23-Dec-2021 110.00 110.00 107.00 109.00 208,400 0
22-Dec-2021 110.00 111.00 108.00 109.00 97,500 0
21-Dec-2021 108.00 112.00 104.00 108.00 153,300 0
20-Dec-2021 109.00 109.00 108.00 108.00 25,100 0
17-Dec-2021 107.00 110.00 106.00 109.00 371,800 0
16-Dec-2021 106.00 108.00 104.00 106.00 161,500 0
15-Dec-2021 110.00 112.00 104.00 105.00 462,200 0
14-Dec-2021 111.00 112.00 110.00 110.00 304,100 0
13-Dec-2021 111.00 112.00 109.00 110.00 235,300 0
10-Dec-2021 109.00 113.00 109.00 110.00 736,000 0
09-Dec-2021 113.00 114.00 107.00 109.00 167,100 0
08-Dec-2021 111.00 114.00 111.00 113.00 122,400 0
07-Dec-2021 111.00 114.00 109.00 113.00 232,600 0
06-Dec-2021 108.00 114.00 108.00 111.00 446,700 0
03-Dec-2021 109.00 111.00 106.00 109.00 29,500 0
02-Dec-2021 111.00 111.00 107.00 109.00 196,200 0
01-Dec-2021 111.00 111.00 109.00 109.00 10,300 0
30-Nov-2021 111.00 113.00 110.00 110.00 18,100 0
29-Nov-2021 111.00 112.00 109.00 111.00 49,400 0
26-Nov-2021 113.00 114.00 111.00 112.00 137,800 0
25-Nov-2021 111.00 114.00 109.00 113.00 428,000 0
24-Nov-2021 110.00 113.00 108.00 111.00 155,900 0
23-Nov-2021 112.00 112.00 110.00 110.00 46,200 0
22-Nov-2021 109.00 113.00 109.00 110.00 180,900 0
19-Nov-2021 110.00 111.00 107.00 109.00 268,600 0
18-Nov-2021 111.00 112.00 107.00 110.00 238,900 0
17-Nov-2021 111.00 113.00 110.00 111.00 94,800 0
16-Nov-2021 110.00 112.00 109.00 111.00 274,500 0
15-Nov-2021 109.00 111.00 109.00 111.00 16,300 0
12-Nov-2021 112.00 113.00 109.00 109.00 110,400 0
11-Nov-2021 110.00 114.00 109.00 110.00 205,800 0
10-Nov-2021 115.00 115.00 110.00 110.00 276,100 0
09-Nov-2021 112.00 115.00 106.00 115.00 2,641,600 0
08-Nov-2021 112.00 114.00 109.00 113.00 280,100 0
05-Nov-2021 114.00 114.00 107.00 112.00 621,700 0
04-Nov-2021 114.00 116.00 110.00 113.00 416,600 0
03-Nov-2021 112.00 112.00 109.00 112.00 186,800 0
02-Nov-2021 108.00 114.00 104.00 111.00 9,000,500 0
01-Nov-2021 110.00 112.00 108.00 108.00 397,700 0
29-Oct-2021 112.00 116.00 106.00 110.00 701,300 0
28-Oct-2021 115.00 120.00 109.00 112.00 789,900 0
27-Oct-2021 121.00 121.00 114.00 115.00 1,272,500 0
26-Oct-2021 119.00 123.00 119.00 120.00 1,492,000 0
25-Oct-2021 120.00 123.00 119.00 123.00 1,664,300 0
22-Oct-2021 118.00 122.00 118.00 120.00 39,000 0
21-Oct-2021 121.00 123.00 120.00 120.00 51,000 0
19-Oct-2021 122.00 123.00 118.00 121.00 243,700 0
18-Oct-2021 120.00 124.00 117.00 119.00 105,800 0
15-Oct-2021 124.00 124.00 118.00 120.00 636,400 0
14-Oct-2021 121.00 124.00 117.00 124.00 1,343,800 0
13-Oct-2021 126.00 133.00 118.00 120.00 5,209,400 0
12-Oct-2021 126.00 126.00 118.00 125.00 3,633,700 0
11-Oct-2021 124.00 126.00 122.00 125.00 602,200 0
08-Oct-2021 123.00 125.00 119.00 124.00 1,625,900 0
07-Oct-2021 126.00 128.00 118.00 123.00 3,767,900 0
06-Oct-2021 123.00 128.00 121.00 126.00 3,966,000 0
05-Oct-2021 119.00 122.00 112.00 122.00 6,357,000 0
04-Oct-2021 117.00 127.00 117.00 119.00 5,436,400 0
01-Oct-2021 115.00 117.00 113.00 117.00 1,173,300 0
30-Sep-2021 112.00 115.00 112.00 115.00 653,000 0
29-Sep-2021 113.00 118.00 112.00 112.00 1,461,900 0
28-Sep-2021 112.00 115.00 110.00 113.00 1,929,600 0
27-Sep-2021 110.00 110.00 109.00 110.00 251,800 0
24-Sep-2021 111.00 111.00 108.00 109.00 201,700 0
23-Sep-2021 113.00 113.00 109.00 112.00 187,700 0
22-Sep-2021 113.00 114.00 110.00 113.00 397,700 0
21-Sep-2021 109.00 114.00 108.00 114.00 1,196,900 0
20-Sep-2021 117.00 117.00 109.00 109.00 4,666,000 0
17-Sep-2021 118.00 118.00 115.00 117.00 271,500 0
16-Sep-2021 118.00 118.00 113.00 118.00 514,000 0
15-Sep-2021 117.00 118.00 114.00 118.00 144,100 0
14-Sep-2021 115.00 118.00 114.00 117.00 469,200 0
13-Sep-2021 114.00 119.00 112.00 116.00 443,400 0
10-Sep-2021 116.00 116.00 111.00 114.00 1,263,800 0
09-Sep-2021 108.00 117.00 107.00 115.00 2,398,700 0
08-Sep-2021 109.00 110.00 104.00 107.00 1,364,300 0
07-Sep-2021 108.00 111.00 107.00 111.00 1,188,200 0
06-Sep-2021 106.00 108.00 105.00 108.00 1,336,800 0
03-Sep-2021 108.00 109.00 103.00 106.00 358,300 0
02-Sep-2021 111.00 111.00 104.00 108.00 2,284,500 0
01-Sep-2021 110.00 111.00 108.00 111.00 996,500 0
31-Aug-2021 111.00 111.00 108.00 109.00 512,000 0
30-Aug-2021 108.00 110.00 107.00 110.00 698,300 0
27-Aug-2021 109.00 109.00 107.00 109.00 1,744,800 0
26-Aug-2021 109.00 113.00 106.00 109.00 979,000 0
25-Aug-2021 109.00 109.00 106.00 109.00 668,500 0
24-Aug-2021 111.00 111.00 108.00 109.00 293,800 0
23-Aug-2021 111.00 111.00 102.00 111.00 2,623,300 0
20-Aug-2021 110.00 114.00 108.00 109.00 1,021,500 0
19-Aug-2021 112.00 113.00 109.00 110.00 733,600 0
18-Aug-2021 110.00 112.00 110.00 112.00 540,600 0
16-Aug-2021 110.00 111.00 109.00 111.00 345,100 0
13-Aug-2021 109.00 111.00 108.00 111.00 830,900 0
12-Aug-2021 106.00 111.00 106.00 107.00 302,200 0
10-Aug-2021 110.00 111.00 106.00 106.00 141,600 0
09-Aug-2021 110.00 111.00 106.00 108.00 672,500 0