Price History - BOSS

Kembali ke Company
Ticker: BOSS
Company: PT Borneo Olah Sarana Sukses Tbk.
Date Open High Low Close Volume Value
31-Oct-2022 60.00 66.00 59.00 66.00 31,666,800 0
28-Oct-2022 61.00 61.00 59.00 60.00 12,563,800 0
27-Oct-2022 62.00 64.00 60.00 61.00 22,468,900 0
26-Oct-2022 64.00 65.00 60.00 62.00 17,532,500 0
25-Oct-2022 67.00 69.00 63.00 63.00 16,586,000 0
24-Oct-2022 68.00 71.00 66.00 67.00 34,423,700 0
21-Oct-2022 64.00 69.00 63.00 68.00 51,207,400 0
20-Oct-2022 60.00 64.00 58.00 64.00 52,664,600 0
19-Oct-2022 63.00 63.00 58.00 59.00 36,756,200 0
18-Oct-2022 53.00 61.00 53.00 61.00 90,526,000 0
17-Oct-2022 56.00 61.00 56.00 56.00 91,232,200 0
14-Oct-2022 64.00 64.00 60.00 60.00 78,500,900 0
13-Oct-2022 64.00 67.00 64.00 64.00 51,959,100 0
12-Oct-2022 68.00 72.00 68.00 68.00 62,752,200 0
11-Oct-2022 73.00 73.00 73.00 73.00 6,770,400 0
10-Oct-2022 83.00 83.00 78.00 78.00 21,312,400 0
07-Oct-2022 87.00 89.00 80.00 83.00 55,837,200 0
06-Oct-2022 91.00 92.00 86.00 86.00 19,261,500 0
05-Oct-2022 95.00 96.00 91.00 91.00 47,955,700 0
04-Oct-2022 83.00 90.00 82.00 90.00 63,425,100 0
03-Oct-2022 83.00 86.00 80.00 82.00 19,405,800 0
30-Sep-2022 84.00 85.00 79.00 83.00 14,666,300 0
29-Sep-2022 85.00 86.00 83.00 84.00 9,801,500 0
28-Sep-2022 85.00 86.00 82.00 84.00 13,333,500 0
27-Sep-2022 86.00 86.00 82.00 85.00 10,436,700 0
26-Sep-2022 87.00 88.00 80.00 85.00 23,841,000 0
23-Sep-2022 87.00 92.00 85.00 85.00 58,248,100 0
22-Sep-2022 77.00 84.00 77.00 84.00 30,129,300 0
21-Sep-2022 79.00 81.00 75.00 77.00 50,750,500 0
20-Sep-2022 85.00 85.00 80.00 80.00 28,559,000 0
19-Sep-2022 91.00 91.00 85.00 85.00 38,796,700 0
16-Sep-2022 97.00 98.00 91.00 91.00 35,382,700 0
15-Sep-2022 98.00 101.00 95.00 97.00 30,270,900 0
14-Sep-2022 98.00 100.00 94.00 98.00 48,555,700 0
13-Sep-2022 99.00 103.00 96.00 98.00 119,188,900 0
12-Sep-2022 89.00 96.00 88.00 96.00 73,901,600 0
09-Sep-2022 94.00 94.00 88.00 88.00 66,532,300 0
08-Sep-2022 99.00 99.00 91.00 94.00 70,788,900 0
07-Sep-2022 95.00 99.00 87.00 97.00 220,273,700 0
06-Sep-2022 85.00 90.00 83.00 90.00 102,130,700 0
05-Sep-2022 74.00 82.00 74.00 82.00 77,597,300 0
02-Sep-2022 77.00 77.00 71.00 75.00 45,986,400 0
01-Sep-2022 77.00 77.00 73.00 75.00 90,848,100 0
31-Aug-2022 66.00 70.00 66.00 70.00 31,219,700 0
30-Aug-2022 66.00 69.00 62.00 64.00 37,320,400 0
29-Aug-2022 69.00 72.00 66.00 66.00 96,097,000 0
26-Aug-2022 66.00 66.00 61.00 66.00 67,407,600 0
25-Aug-2022 55.00 60.00 54.00 60.00 100,181,400 0
24-Aug-2022 54.00 55.00 53.00 55.00 7,901,200 0
23-Aug-2022 54.00 55.00 53.00 54.00 10,926,100 0
22-Aug-2022 54.00 55.00 52.00 54.00 6,581,800 0
19-Aug-2022 54.00 55.00 53.00 54.00 5,598,600 0
18-Aug-2022 54.00 55.00 53.00 54.00 2,878,800 0
16-Aug-2022 55.00 55.00 53.00 54.00 3,209,400 0
15-Aug-2022 54.00 55.00 53.00 54.00 5,584,700 0
12-Aug-2022 55.00 55.00 54.00 54.00 3,232,000 0
11-Aug-2022 55.00 58.00 54.00 55.00 11,176,100 0
10-Aug-2022 55.00 56.00 54.00 55.00 14,213,300 0
09-Aug-2022 54.00 57.00 53.00 54.00 25,468,000 0
08-Aug-2022 53.00 54.00 53.00 54.00 2,569,300 0
05-Aug-2022 54.00 55.00 53.00 53.00 3,001,000 0
04-Aug-2022 54.00 55.00 53.00 54.00 2,667,100 0
03-Aug-2022 53.00 54.00 53.00 54.00 6,102,400 0
02-Aug-2022 55.00 55.00 53.00 53.00 1,859,100 0
01-Aug-2022 55.00 55.00 53.00 54.00 2,695,500 0
29-Jul-2022 55.00 55.00 54.00 55.00 3,474,100 0
28-Jul-2022 54.00 55.00 53.00 55.00 4,135,800 0
27-Jul-2022 54.00 55.00 53.00 54.00 5,452,100 0
26-Jul-2022 56.00 57.00 53.00 54.00 12,557,500 0
25-Jul-2022 55.00 57.00 54.00 55.00 6,327,000 0
22-Jul-2022 53.00 55.00 53.00 55.00 12,984,200 0
21-Jul-2022 52.00 55.00 51.00 53.00 24,427,600 0
20-Jul-2022 51.00 52.00 51.00 52.00 3,087,400 0
19-Jul-2022 51.00 52.00 50.00 51.00 6,175,200 0
18-Jul-2022 51.00 52.00 51.00 51.00 4,028,000 0
15-Jul-2022 51.00 52.00 51.00 51.00 2,689,300 0
14-Jul-2022 52.00 52.00 51.00 51.00 1,585,600 0
13-Jul-2022 52.00 53.00 51.00 52.00 2,224,300 0
12-Jul-2022 53.00 53.00 52.00 52.00 3,190,700 0
11-Jul-2022 52.00 53.00 52.00 53.00 1,192,400 0
08-Jul-2022 52.00 53.00 51.00 52.00 1,819,600 0
07-Jul-2022 52.00 53.00 51.00 52.00 1,865,300 0
06-Jul-2022 53.00 53.00 51.00 52.00 7,891,600 0
05-Jul-2022 53.00 53.00 51.00 53.00 4,245,600 0
04-Jul-2022 53.00 54.00 51.00 51.00 11,985,600 0
01-Jul-2022 52.00 53.00 51.00 53.00 6,599,900 0
30-Jun-2022 52.00 53.00 51.00 52.00 5,081,600 0
29-Jun-2022 52.00 53.00 51.00 52.00 5,959,100 0
28-Jun-2022 54.00 54.00 51.00 52.00 15,007,600 0
27-Jun-2022 54.00 55.00 53.00 54.00 5,710,000 0
24-Jun-2022 53.00 54.00 53.00 53.00 3,239,500 0
23-Jun-2022 56.00 56.00 53.00 53.00 8,815,800 0
22-Jun-2022 54.00 56.00 53.00 56.00 4,594,600 0
21-Jun-2022 58.00 60.00 54.00 54.00 16,733,000 0
20-Jun-2022 58.00 62.00 55.00 58.00 33,859,100 0
17-Jun-2022 52.00 57.00 52.00 57.00 27,811,300 0
16-Jun-2022 52.00 52.00 51.00 52.00 9,593,800 0
15-Jun-2022 51.00 52.00 50.00 52.00 17,476,700 0
14-Jun-2022 51.00 52.00 50.00 51.00 31,972,500 0
13-Jun-2022 56.00 56.00 53.00 53.00 15,225,200 0