Price History - BOSS

Kembali ke Company
Ticker: BOSS
Company: PT Borneo Olah Sarana Sukses Tbk.
Date Open High Low Close Volume Value
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
10-Jun-2022 57.00 57.00 55.00 56.00 6,208,900 0
09-Jun-2022 55.00 57.00 54.00 56.00 9,934,800 0
08-Jun-2022 59.00 59.00 55.00 55.00 27,731,500 0
07-Jun-2022 61.00 62.00 58.00 59.00 25,718,200 0
06-Jun-2022 64.00 64.00 59.00 61.00 31,269,600 0
03-Jun-2022 66.00 66.00 63.00 63.00 27,148,300 0
02-Jun-2022 68.00 68.00 66.00 66.00 16,769,500 0
31-May-2022 69.00 70.00 67.00 68.00 19,829,500 0
30-May-2022 69.00 71.00 68.00 69.00 9,965,700 0
27-May-2022 68.00 69.00 67.00 69.00 9,370,400 0
25-May-2022 70.00 70.00 68.00 68.00 16,524,300 0
24-May-2022 69.00 71.00 68.00 70.00 15,082,000 0
23-May-2022 72.00 72.00 69.00 69.00 13,952,800 0
20-May-2022 68.00 74.00 68.00 71.00 62,495,700 0
19-May-2022 70.00 71.00 68.00 68.00 17,205,100 0
18-May-2022 70.00 72.00 69.00 70.00 17,179,100 0
17-May-2022 66.00 71.00 65.00 69.00 36,975,200 0
13-May-2022 68.00 70.00 66.00 67.00 27,011,100 0
12-May-2022 70.00 72.00 68.00 68.00 19,616,800 0
11-May-2022 68.00 71.00 67.00 70.00 24,932,300 0
10-May-2022 72.00 73.00 67.00 68.00 22,986,000 0
09-May-2022 72.00 74.00 71.00 72.00 27,790,000 0
28-Apr-2022 70.00 74.00 70.00 71.00 38,723,900 0
27-Apr-2022 67.00 75.00 67.00 70.00 47,065,100 0
26-Apr-2022 75.00 75.00 70.00 70.00 39,046,300 0
25-Apr-2022 79.00 79.00 73.00 74.00 40,107,200 0
22-Apr-2022 79.00 82.00 76.00 78.00 68,656,700 0
21-Apr-2022 79.00 81.00 77.00 78.00 27,723,000 0
20-Apr-2022 81.00 85.00 78.00 79.00 97,262,600 0
19-Apr-2022 82.00 82.00 77.00 81.00 67,746,000 0
18-Apr-2022 88.00 89.00 82.00 82.00 85,975,200 0
14-Apr-2022 90.00 94.00 87.00 88.00 181,731,800 0
13-Apr-2022 93.00 93.00 88.00 90.00 85,659,500 0
12-Apr-2022 87.00 101.00 86.00 92.00 416,012,300 0
11-Apr-2022 93.00 96.00 92.00 92.00 50,895,000 0
08-Apr-2022 105.00 105.00 98.00 98.00 103,191,100 0
07-Apr-2022 113.00 113.00 98.00 105.00 253,664,300 0
06-Apr-2022 107.00 111.00 104.00 104.00 166,098,900 0
05-Apr-2022 127.00 127.00 111.00 111.00 215,387,400 0
04-Apr-2022 114.00 120.00 112.00 119.00 190,568,700 0
01-Apr-2022 113.00 119.00 112.00 114.00 154,872,500 0
31-Mar-2022 135.00 137.00 120.00 120.00 494,320,000 0
30-Mar-2022 112.00 131.00 106.00 129.00 485,243,100 0
29-Mar-2022 105.00 114.00 102.00 113.00 257,854,800 0
28-Mar-2022 100.00 110.00 96.00 106.00 258,862,300 0
25-Mar-2022 107.00 107.00 100.00 100.00 134,951,300 0
24-Mar-2022 120.00 133.00 107.00 107.00 1,036,534,100 0
23-Mar-2022 110.00 147.00 104.00 110.00 344,038,900 0
22-Mar-2022 104.00 110.00 95.00 109.00 524,464,600 0
21-Mar-2022 87.00 102.00 83.00 100.00 349,618,400 0
18-Mar-2022 84.00 89.00 82.00 86.00 112,426,100 0
17-Mar-2022 86.00 87.00 82.00 83.00 43,359,300 0