Price History - UNSP

Kembali ke Company
Ticker: UNSP
Company: Bakrie Sumatera Plantations Tbk
Date Open High Low Close Volume Value
11-Mar-2022 121.00 124.00 119.00 121.00 240,200 0
10-Mar-2022 120.00 121.00 117.00 120.00 478,800 0
09-Mar-2022 118.00 124.00 115.00 119.00 495,800 0
08-Mar-2022 127.00 127.00 118.00 118.00 3,068,700 0
07-Mar-2022 124.00 128.00 123.00 126.00 2,952,700 0
04-Mar-2022 119.00 125.00 119.00 124.00 1,349,600 0
02-Mar-2022 115.00 125.00 115.00 119.00 993,200 0
01-Mar-2022 119.00 123.00 118.00 118.00 78,700 0
25-Feb-2022 116.00 120.00 110.00 116.00 572,300 0
24-Feb-2022 123.00 128.00 115.00 116.00 1,813,400 0
23-Feb-2022 122.00 128.00 121.00 123.00 248,600 0
22-Feb-2022 130.00 132.00 121.00 121.00 4,708,800 0
21-Feb-2022 129.00 130.00 126.00 130.00 2,012,200 0
18-Feb-2022 127.00 130.00 120.00 129.00 2,754,700 0
17-Feb-2022 132.00 133.00 125.00 127.00 5,871,500 0
16-Feb-2022 138.00 142.00 130.00 134.00 8,081,300 0
15-Feb-2022 127.00 144.00 126.00 139.00 16,889,700 0
14-Feb-2022 122.00 128.00 121.00 127.00 2,339,500 0
11-Feb-2022 120.00 126.00 115.00 122.00 2,599,700 0
10-Feb-2022 117.00 121.00 115.00 120.00 319,100 0
09-Feb-2022 112.00 121.00 111.00 117.00 914,500 0
08-Feb-2022 114.00 116.00 111.00 111.00 116,000 0
07-Feb-2022 115.00 120.00 114.00 114.00 169,900 0
04-Feb-2022 114.00 120.00 114.00 115.00 180,300 0
03-Feb-2022 108.00 118.00 107.00 118.00 685,500 0
02-Feb-2022 112.00 115.00 105.00 108.00 3,383,600 0
31-Jan-2022 111.00 115.00 110.00 112.00 325,800 0
28-Jan-2022 110.00 114.00 109.00 110.00 1,722,500 0
27-Jan-2022 111.00 111.00 110.00 111.00 80,000 0
26-Jan-2022 109.00 111.00 108.00 110.00 435,300 0
25-Jan-2022 110.00 110.00 105.00 108.00 1,558,600 0
24-Jan-2022 109.00 110.00 108.00 108.00 190,700 0
21-Jan-2022 108.00 110.00 108.00 109.00 146,300 0
20-Jan-2022 109.00 109.00 105.00 108.00 1,473,600 0
19-Jan-2022 110.00 110.00 107.00 109.00 74,900 0
18-Jan-2022 111.00 111.00 107.00 109.00 262,700 0
17-Jan-2022 111.00 111.00 107.00 110.00 386,400 0
14-Jan-2022 112.00 114.00 110.00 110.00 66,900 0
13-Jan-2022 111.00 114.00 111.00 111.00 189,600 0
12-Jan-2022 112.00 114.00 111.00 111.00 1,381,900 0
11-Jan-2022 112.00 113.00 110.00 111.00 1,287,600 0
10-Jan-2022 113.00 113.00 110.00 112.00 126,300 0
07-Jan-2022 115.00 117.00 110.00 113.00 441,600 0
06-Jan-2022 115.00 119.00 112.00 113.00 737,900 0
05-Jan-2022 111.00 117.00 109.00 117.00 3,195,200 0
04-Jan-2022 110.00 112.00 110.00 111.00 1,798,400 0
03-Jan-2022 112.00 112.00 109.00 110.00 75,500 0
30-Dec-2021 110.00 112.00 109.00 109.00 230,600 0
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