Price History - BOSS

Kembali ke Company
Ticker: BOSS
Company: PT Borneo Olah Sarana Sukses Tbk.
Date Open High Low Close Volume Value
04-Jan-2022 73.00 75.00 71.00 72.00 14,139,500 0
03-Jan-2022 70.00 76.00 68.00 71.00 37,039,300 0
30-Dec-2021 74.00 76.00 71.00 71.00 18,835,800 0
29-Dec-2021 79.00 79.00 73.00 74.00 33,130,000 0
28-Dec-2021 73.00 83.00 72.00 78.00 170,764,700 0
27-Dec-2021 76.00 77.00 71.00 72.00 72,388,400 0
24-Dec-2021 67.00 89.00 67.00 75.00 576,516,800 0
23-Dec-2021 70.00 70.00 66.00 67.00 8,241,700 0
22-Dec-2021 67.00 68.00 65.00 67.00 6,110,100 0
21-Dec-2021 67.00 69.00 66.00 67.00 5,815,900 0
20-Dec-2021 67.00 70.00 67.00 68.00 6,163,100 0
17-Dec-2021 69.00 69.00 67.00 68.00 6,098,900 0
16-Dec-2021 70.00 71.00 67.00 69.00 10,582,800 0
15-Dec-2021 70.00 74.00 68.00 70.00 20,096,400 0
14-Dec-2021 72.00 73.00 70.00 70.00 6,319,800 0
13-Dec-2021 68.00 75.00 68.00 71.00 61,529,100 0
10-Dec-2021 64.00 71.00 63.00 68.00 49,408,500 0
09-Dec-2021 66.00 66.00 63.00 64.00 12,621,100 0
08-Dec-2021 69.00 69.00 65.00 66.00 12,413,700 0
07-Dec-2021 69.00 71.00 67.00 67.00 14,383,300 0
06-Dec-2021 69.00 72.00 68.00 69.00 14,545,000 0
03-Dec-2021 70.00 72.00 68.00 69.00 15,923,700 0
02-Dec-2021 76.00 79.00 71.00 71.00 27,318,800 0
01-Dec-2021 80.00 83.00 75.00 76.00 30,213,900 0
30-Nov-2021 80.00 87.00 79.00 80.00 41,484,000 0
29-Nov-2021 82.00 86.00 78.00 80.00 16,029,200 0
26-Nov-2021 87.00 87.00 82.00 82.00 19,124,500 0
25-Nov-2021 86.00 88.00 86.00 87.00 11,690,300 0
24-Nov-2021 91.00 92.00 86.00 86.00 34,392,100 0
23-Nov-2021 86.00 92.00 86.00 89.00 96,834,500 0
22-Nov-2021 88.00 88.00 85.00 86.00 10,884,700 0
19-Nov-2021 86.00 90.00 84.00 87.00 38,288,100 0
18-Nov-2021 87.00 87.00 85.00 86.00 11,136,700 0
17-Nov-2021 86.00 88.00 85.00 87.00 13,789,500 0
16-Nov-2021 86.00 88.00 85.00 86.00 10,779,100 0
15-Nov-2021 89.00 90.00 83.00 86.00 35,864,000 0
12-Nov-2021 90.00 90.00 88.00 89.00 12,565,300 0
11-Nov-2021 90.00 91.00 89.00 89.00 17,709,800 0
10-Nov-2021 91.00 93.00 88.00 90.00 47,310,000 0
09-Nov-2021 90.00 92.00 90.00 91.00 23,552,300 0
08-Nov-2021 90.00 92.00 89.00 89.00 18,728,400 0
05-Nov-2021 93.00 93.00 90.00 90.00 16,922,700 0
04-Nov-2021 94.00 96.00 91.00 92.00 78,953,200 0
03-Nov-2021 93.00 94.00 90.00 92.00 36,740,000 0
02-Nov-2021 98.00 101.00 91.00 93.00 252,748,100 0
01-Nov-2021 89.00 94.00 87.00 92.00 102,628,300 0
29-Oct-2021 90.00 92.00 89.00 90.00 20,223,600 0
28-Oct-2021 88.00 90.00 86.00 89.00 18,165,500 0
27-Oct-2021 93.00 93.00 89.00 90.00 46,491,800 0
26-Oct-2021 89.00 95.00 88.00 95.00 66,631,800 0
25-Oct-2021 89.00 93.00 87.00 88.00 25,808,300 0
22-Oct-2021 93.00 94.00 88.00 89.00 38,881,600 0
21-Oct-2021 91.00 96.00 87.00 94.00 73,849,500 0
19-Oct-2021 93.00 94.00 90.00 91.00 22,883,100 0
18-Oct-2021 97.00 98.00 92.00 93.00 37,225,200 0
15-Oct-2021 91.00 101.00 90.00 95.00 383,034,900 0
14-Oct-2021 90.00 92.00 86.00 88.00 78,841,700 0
13-Oct-2021 99.00 100.00 92.00 92.00 98,989,100 0
12-Oct-2021 100.00 104.00 98.00 98.00 71,938,600 0
11-Oct-2021 102.00 106.00 98.00 100.00 165,512,000 0
08-Oct-2021 98.00 105.00 94.00 101.00 121,925,700 0
07-Oct-2021 108.00 108.00 101.00 101.00 73,955,200 0
06-Oct-2021 112.00 115.00 107.00 108.00 90,999,800 0
05-Oct-2021 114.00 118.00 108.00 111.00 317,469,000 0
04-Oct-2021 105.00 114.00 102.00 113.00 599,890,500 0
01-Oct-2021 106.00 113.00 98.00 100.00 223,214,200 0
30-Sep-2021 108.00 116.00 104.00 104.00 456,791,000 0
29-Sep-2021 117.00 124.00 111.00 111.00 372,325,600 0
28-Sep-2021 94.00 122.00 94.00 119.00 1,827,872,600 0
27-Sep-2021 89.00 95.00 89.00 92.00 141,078,300 0
24-Sep-2021 89.00 97.00 88.00 88.00 280,238,200 0
23-Sep-2021 91.00 101.00 85.00 86.00 541,177,500 0
22-Sep-2021 83.00 95.00 83.00 90.00 359,234,000 0
21-Sep-2021 84.00 88.00 82.00 83.00 39,997,100 0
20-Sep-2021 85.00 86.00 82.00 84.00 22,577,700 0
17-Sep-2021 88.00 89.00 84.00 85.00 73,539,400 0
16-Sep-2021 89.00 94.00 83.00 88.00 247,332,500 0
15-Sep-2021 83.00 90.00 81.00 87.00 69,263,100 0
14-Sep-2021 86.00 90.00 83.00 83.00 64,913,900 0
13-Sep-2021 78.00 95.00 78.00 88.00 422,650,500 0
10-Sep-2021 83.00 85.00 78.00 78.00 42,088,200 0
09-Sep-2021 86.00 89.00 80.00 83.00 43,416,900 0
08-Sep-2021 93.00 94.00 86.00 86.00 69,701,600 0
07-Sep-2021 83.00 102.00 83.00 92.00 444,494,000 0
06-Sep-2021 99.00 108.00 84.00 84.00 728,139,000 0
03-Sep-2021 67.00 90.00 66.00 90.00 602,695,600 0
02-Sep-2021 69.00 70.00 66.00 67.00 7,759,500 0
01-Sep-2021 68.00 70.00 67.00 68.00 13,471,500 0
31-Aug-2021 71.00 71.00 68.00 69.00 4,708,800 0
30-Aug-2021 70.00 71.00 69.00 70.00 7,970,200 0
27-Aug-2021 70.00 71.00 68.00 70.00 9,825,500 0
26-Aug-2021 69.00 73.00 67.00 70.00 37,194,900 0
25-Aug-2021 70.00 71.00 66.00 67.00 11,279,400 0
24-Aug-2021 68.00 71.00 67.00 70.00 18,091,100 0
23-Aug-2021 62.00 72.00 62.00 68.00 23,859,900 0
20-Aug-2021 59.00 72.00 59.00 65.00 17,708,300 0
19-Aug-2021 67.00 69.00 63.00 63.00 12,293,000 0
18-Aug-2021 69.00 71.00 67.00 67.00 20,498,600 0
16-Aug-2021 73.00 74.00 70.00 71.00 10,808,400 0
13-Aug-2021 76.00 77.00 72.00 73.00 8,606,600 0