Price History - ZBRA

Kembali ke Company
Ticker: ZBRA
Company: PT Dosni Roha Indonesia Tbk
Date Open High Low Close Volume Value
31-Oct-2022 550.00 550.00 540.00 545.00 764,100 0
28-Oct-2022 550.00 550.00 540.00 550.00 760,100 0
27-Oct-2022 550.00 550.00 535.00 550.00 979,800 0
26-Oct-2022 550.00 550.00 540.00 545.00 629,000 0
25-Oct-2022 545.00 550.00 540.00 550.00 540,500 0
24-Oct-2022 550.00 550.00 545.00 550.00 137,200 0
21-Oct-2022 550.00 550.00 540.00 550.00 689,300 0
20-Oct-2022 550.00 550.00 540.00 550.00 724,500 0
19-Oct-2022 550.00 550.00 540.00 550.00 284,900 0
18-Oct-2022 550.00 550.00 545.00 550.00 594,200 0
17-Oct-2022 550.00 550.00 535.00 550.00 275,600 0
14-Oct-2022 550.00 550.00 540.00 550.00 204,500 0
13-Oct-2022 555.00 555.00 540.00 550.00 464,100 0
12-Oct-2022 550.00 555.00 545.00 555.00 193,300 0
11-Oct-2022 555.00 555.00 550.00 555.00 180,100 0
10-Oct-2022 560.00 560.00 540.00 560.00 358,300 0
07-Oct-2022 560.00 560.00 550.00 560.00 196,800 0
06-Oct-2022 555.00 565.00 550.00 565.00 291,900 0
05-Oct-2022 555.00 570.00 555.00 555.00 485,200 0
04-Oct-2022 560.00 565.00 540.00 560.00 295,400 0
03-Oct-2022 570.00 570.00 540.00 560.00 676,500 0
30-Sep-2022 595.00 600.00 555.00 570.00 1,767,100 0
29-Sep-2022 540.00 600.00 530.00 595.00 2,606,400 0
28-Sep-2022 550.00 550.00 515.00 545.00 676,300 0
27-Sep-2022 545.00 550.00 540.00 550.00 143,300 0
26-Sep-2022 550.00 550.00 540.00 545.00 227,800 0
23-Sep-2022 550.00 550.00 540.00 550.00 117,000 0
22-Sep-2022 555.00 555.00 540.00 550.00 272,400 0
21-Sep-2022 550.00 555.00 545.00 555.00 288,000 0
20-Sep-2022 555.00 555.00 545.00 555.00 286,700 0
19-Sep-2022 535.00 555.00 535.00 555.00 674,800 0
16-Sep-2022 525.00 545.00 525.00 525.00 615,900 0
15-Sep-2022 545.00 545.00 530.00 530.00 267,300 0
14-Sep-2022 545.00 550.00 540.00 545.00 145,300 0
13-Sep-2022 550.00 550.00 540.00 545.00 133,100 0
12-Sep-2022 550.00 550.00 545.00 550.00 269,300 0
09-Sep-2022 550.00 550.00 545.00 550.00 185,600 0
08-Sep-2022 550.00 550.00 540.00 550.00 291,500 0
07-Sep-2022 550.00 555.00 535.00 550.00 507,100 0
06-Sep-2022 555.00 555.00 540.00 550.00 237,100 0
05-Sep-2022 515.00 555.00 510.00 555.00 1,708,200 0
02-Sep-2022 545.00 545.00 540.00 540.00 190,400 0
01-Sep-2022 545.00 550.00 535.00 545.00 322,600 0
31-Aug-2022 550.00 550.00 540.00 545.00 294,500 0
30-Aug-2022 550.00 550.00 545.00 550.00 193,200 0
29-Aug-2022 550.00 550.00 545.00 550.00 188,200 0
26-Aug-2022 550.00 550.00 545.00 550.00 254,100 0
25-Aug-2022 550.00 550.00 545.00 550.00 412,500 0
24-Aug-2022 545.00 550.00 540.00 550.00 211,100 0
23-Aug-2022 550.00 550.00 545.00 545.00 295,900 0
22-Aug-2022 550.00 550.00 545.00 550.00 328,200 0
19-Aug-2022 550.00 550.00 540.00 550.00 499,800 0
18-Aug-2022 550.00 550.00 545.00 545.00 302,700 0
16-Aug-2022 550.00 555.00 545.00 550.00 573,500 0
15-Aug-2022 550.00 550.00 545.00 550.00 308,100 0
12-Aug-2022 550.00 550.00 545.00 550.00 166,200 0
11-Aug-2022 550.00 550.00 545.00 550.00 154,600 0
10-Aug-2022 550.00 550.00 545.00 550.00 300,300 0
09-Aug-2022 555.00 555.00 545.00 550.00 382,400 0
08-Aug-2022 560.00 560.00 555.00 555.00 313,900 0
05-Aug-2022 560.00 560.00 555.00 560.00 283,300 0
04-Aug-2022 560.00 560.00 555.00 560.00 206,100 0
03-Aug-2022 555.00 560.00 550.00 560.00 243,300 0
02-Aug-2022 560.00 565.00 550.00 555.00 622,800 0
01-Aug-2022 560.00 560.00 550.00 560.00 464,100 0
29-Jul-2022 560.00 560.00 550.00 560.00 405,000 0
28-Jul-2022 555.00 560.00 555.00 560.00 319,000 0
27-Jul-2022 565.00 565.00 555.00 560.00 312,000 0
26-Jul-2022 565.00 565.00 560.00 565.00 243,700 0
25-Jul-2022 565.00 570.00 560.00 565.00 236,900 0
22-Jul-2022 570.00 570.00 560.00 565.00 311,400 0
21-Jul-2022 570.00 575.00 560.00 570.00 338,000 0
20-Jul-2022 570.00 575.00 560.00 570.00 221,800 0
19-Jul-2022 565.00 575.00 565.00 570.00 255,400 0
18-Jul-2022 550.00 575.00 545.00 565.00 700,700 0
15-Jul-2022 555.00 555.00 545.00 545.00 440,700 0
14-Jul-2022 550.00 560.00 540.00 555.00 1,593,200 0
13-Jul-2022 560.00 560.00 550.00 560.00 266,300 0
12-Jul-2022 555.00 565.00 550.00 560.00 483,500 0
11-Jul-2022 565.00 565.00 555.00 560.00 318,300 0
08-Jul-2022 565.00 570.00 560.00 565.00 186,700 0
07-Jul-2022 565.00 570.00 560.00 565.00 259,600 0
06-Jul-2022 565.00 570.00 555.00 570.00 305,800 0
05-Jul-2022 570.00 570.00 560.00 570.00 313,300 0
04-Jul-2022 565.00 570.00 540.00 570.00 1,734,400 0
01-Jul-2022 570.00 575.00 560.00 565.00 663,100 0
30-Jun-2022 575.00 575.00 570.00 575.00 224,200 0
29-Jun-2022 575.00 575.00 565.00 575.00 271,800 0
28-Jun-2022 580.00 580.00 570.00 575.00 187,900 0
27-Jun-2022 575.00 590.00 570.00 580.00 448,200 0
24-Jun-2022 575.00 580.00 570.00 575.00 254,300 0
23-Jun-2022 575.00 575.00 565.00 575.00 383,400 0
22-Jun-2022 580.00 580.00 570.00 580.00 241,500 0
21-Jun-2022 580.00 580.00 575.00 580.00 166,200 0
20-Jun-2022 575.00 580.00 570.00 580.00 269,100 0
17-Jun-2022 570.00 580.00 550.00 575.00 1,689,200 0
16-Jun-2022 575.00 580.00 560.00 570.00 419,000 0
15-Jun-2022 580.00 580.00 570.00 580.00 213,200 0
14-Jun-2022 580.00 585.00 570.00 580.00 167,600 0
13-Jun-2022 580.00 585.00 570.00 580.00 422,700 0