Price History - ZBRA

Kembali ke Company
Ticker: ZBRA
Company: PT Dosni Roha Indonesia Tbk
Date Open High Low Close Volume Value
21-Mar-2023 496.00 496.00 494.00 496.00 49,800 0
20-Mar-2023 496.00 496.00 490.00 496.00 267,500 0
17-Mar-2023 490.00 496.00 488.00 496.00 396,300 0
16-Mar-2023 492.00 496.00 490.00 492.00 198,300 0
15-Mar-2023 492.00 498.00 492.00 496.00 256,700 0
14-Mar-2023 498.00 500.00 488.00 492.00 363,700 0
13-Mar-2023 500.00 500.00 498.00 500.00 167,800 0
10-Mar-2023 500.00 500.00 498.00 500.00 210,100 0
09-Mar-2023 498.00 500.00 498.00 500.00 189,800 0
08-Mar-2023 492.00 500.00 492.00 498.00 444,600 0
07-Mar-2023 494.00 496.00 492.00 494.00 201,600 0
06-Mar-2023 496.00 496.00 494.00 496.00 212,100 0
03-Mar-2023 494.00 500.00 492.00 496.00 411,200 0
02-Mar-2023 500.00 505.00 490.00 494.00 597,500 0
01-Mar-2023 505.00 505.00 492.00 500.00 185,600 0
28-Feb-2023 500.00 505.00 498.00 505.00 297,500 0
27-Feb-2023 500.00 500.00 494.00 500.00 198,300 0
24-Feb-2023 500.00 500.00 490.00 500.00 340,100 0
23-Feb-2023 505.00 510.00 498.00 500.00 73,600 0
22-Feb-2023 520.00 520.00 498.00 505.00 1,050,600 0
21-Feb-2023 520.00 520.00 515.00 520.00 95,600 0
20-Feb-2023 525.00 525.00 515.00 520.00 108,600 0
17-Feb-2023 525.00 525.00 520.00 525.00 77,900 0
16-Feb-2023 525.00 525.00 520.00 525.00 100,700 0
15-Feb-2023 525.00 525.00 520.00 525.00 90,400 0
14-Feb-2023 525.00 525.00 520.00 525.00 97,800 0
13-Feb-2023 525.00 525.00 515.00 525.00 172,600 0
10-Feb-2023 530.00 530.00 520.00 525.00 131,300 0
09-Feb-2023 530.00 530.00 525.00 530.00 120,100 0
08-Feb-2023 530.00 530.00 525.00 530.00 96,100 0
07-Feb-2023 530.00 530.00 520.00 530.00 133,800 0
06-Feb-2023 520.00 535.00 520.00 530.00 459,300 0
03-Feb-2023 525.00 525.00 520.00 520.00 144,600 0
02-Feb-2023 520.00 530.00 515.00 530.00 273,500 0
01-Feb-2023 525.00 535.00 515.00 520.00 1,022,600 0
31-Jan-2023 530.00 535.00 525.00 525.00 641,600 0
30-Jan-2023 535.00 540.00 535.00 535.00 154,800 0
27-Jan-2023 540.00 540.00 530.00 540.00 207,500 0
26-Jan-2023 540.00 540.00 530.00 535.00 361,400 0
25-Jan-2023 535.00 540.00 535.00 540.00 226,900 0
24-Jan-2023 535.00 540.00 535.00 540.00 143,300 0
20-Jan-2023 540.00 540.00 535.00 540.00 169,500 0
19-Jan-2023 540.00 545.00 535.00 545.00 295,100 0
18-Jan-2023 510.00 540.00 510.00 540.00 408,500 0
17-Jan-2023 535.00 535.00 510.00 510.00 259,900 0
16-Jan-2023 535.00 540.00 520.00 535.00 410,200 0
13-Jan-2023 535.00 540.00 535.00 540.00 85,000 0
12-Jan-2023 540.00 540.00 535.00 540.00 110,400 0
11-Jan-2023 540.00 540.00 535.00 540.00 77,200 0
10-Jan-2023 540.00 540.00 535.00 540.00 130,200 0
09-Jan-2023 540.00 540.00 535.00 540.00 170,500 0
06-Jan-2023 540.00 545.00 530.00 540.00 240,400 0
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