Price History - ZBRA

Kembali ke Company
Ticker: ZBRA
Company: PT Dosni Roha Indonesia Tbk
Date Open High Low Close Volume Value
05-Jan-2023 535.00 540.00 535.00 540.00 141,200 0
04-Jan-2023 545.00 545.00 535.00 540.00 137,400 0
03-Jan-2023 545.00 550.00 540.00 545.00 185,300 0
02-Jan-2023 545.00 550.00 540.00 550.00 97,600 0
30-Dec-2022 550.00 550.00 545.00 550.00 91,800 0
29-Dec-2022 545.00 550.00 540.00 550.00 324,200 0
28-Dec-2022 545.00 550.00 540.00 550.00 206,000 0
27-Dec-2022 555.00 555.00 545.00 550.00 152,800 0
26-Dec-2022 560.00 560.00 550.00 555.00 86,300 0
23-Dec-2022 560.00 560.00 550.00 560.00 180,500 0
22-Dec-2022 560.00 560.00 555.00 560.00 202,200 0
21-Dec-2022 555.00 565.00 550.00 560.00 469,000 0
20-Dec-2022 540.00 585.00 540.00 555.00 1,483,300 0
19-Dec-2022 540.00 540.00 530.00 540.00 273,700 0
16-Dec-2022 545.00 545.00 540.00 540.00 102,200 0
15-Dec-2022 545.00 545.00 540.00 545.00 194,200 0
14-Dec-2022 540.00 545.00 540.00 545.00 335,800 0
13-Dec-2022 530.00 545.00 530.00 540.00 641,400 0
12-Dec-2022 535.00 535.00 525.00 535.00 580,500 0
09-Dec-2022 535.00 535.00 525.00 535.00 260,500 0
08-Dec-2022 535.00 540.00 525.00 535.00 619,800 0
07-Dec-2022 540.00 540.00 535.00 540.00 183,300 0
06-Dec-2022 530.00 540.00 525.00 540.00 747,900 0
05-Dec-2022 535.00 540.00 530.00 530.00 281,800 0
02-Dec-2022 540.00 540.00 530.00 540.00 203,600 0
01-Dec-2022 535.00 540.00 530.00 540.00 477,400 0
30-Nov-2022 540.00 540.00 530.00 540.00 766,200 0
29-Nov-2022 540.00 540.00 530.00 540.00 587,400 0
28-Nov-2022 540.00 540.00 530.00 535.00 493,700 0
25-Nov-2022 540.00 540.00 535.00 540.00 352,900 0
24-Nov-2022 540.00 540.00 535.00 540.00 170,500 0
23-Nov-2022 535.00 540.00 530.00 540.00 906,600 0
22-Nov-2022 540.00 545.00 535.00 540.00 252,300 0
21-Nov-2022 540.00 545.00 535.00 545.00 436,400 0
18-Nov-2022 545.00 545.00 540.00 545.00 204,400 0
17-Nov-2022 540.00 545.00 540.00 545.00 223,600 0
16-Nov-2022 545.00 550.00 540.00 545.00 186,400 0
15-Nov-2022 545.00 550.00 540.00 550.00 786,900 0
14-Nov-2022 545.00 545.00 540.00 545.00 950,500 0
11-Nov-2022 545.00 550.00 540.00 550.00 647,500 0
10-Nov-2022 545.00 550.00 535.00 540.00 718,600 0
09-Nov-2022 545.00 550.00 540.00 550.00 841,200 0
08-Nov-2022 545.00 545.00 540.00 545.00 737,100 0
07-Nov-2022 540.00 545.00 540.00 545.00 1,003,600 0
04-Nov-2022 545.00 545.00 535.00 540.00 837,800 0
03-Nov-2022 535.00 545.00 535.00 545.00 808,300 0
02-Nov-2022 545.00 545.00 535.00 545.00 576,200 0
01-Nov-2022 540.00 550.00 540.00 550.00 1,919,900 0
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