Price History - BOSS

Kembali ke Company
Ticker: BOSS
Company: PT Borneo Olah Sarana Sukses Tbk.
Date Open High Low Close Volume Value
16-Mar-2022 96.00 97.00 84.00 86.00 332,257,700 0
15-Mar-2022 80.00 92.00 74.00 90.00 310,690,200 0
14-Mar-2022 74.00 82.00 74.00 79.00 69,034,200 0
11-Mar-2022 75.00 83.00 74.00 79.00 129,164,600 0
10-Mar-2022 74.00 79.00 73.00 75.00 39,808,000 0
09-Mar-2022 77.00 78.00 74.00 74.00 16,166,900 0
08-Mar-2022 78.00 83.00 75.00 76.00 87,533,000 0
07-Mar-2022 80.00 81.00 75.00 77.00 62,241,800 0
04-Mar-2022 102.00 102.00 79.00 79.00 208,076,100 0
02-Mar-2022 82.00 85.00 76.00 76.00 77,237,300 0
01-Mar-2022 80.00 87.00 78.00 80.00 209,677,900 0
25-Feb-2022 118.00 118.00 82.00 82.00 684,503,300 0
24-Feb-2022 70.00 88.00 70.00 88.00 609,946,000 0
23-Feb-2022 71.00 73.00 69.00 70.00 31,396,200 0
22-Feb-2022 69.00 75.00 69.00 70.00 91,642,500 0
21-Feb-2022 70.00 71.00 69.00 69.00 5,685,800 0
18-Feb-2022 69.00 71.00 69.00 70.00 26,949,900 0
17-Feb-2022 70.00 71.00 69.00 69.00 8,051,700 0
16-Feb-2022 70.00 71.00 70.00 70.00 11,470,000 0
15-Feb-2022 70.00 73.00 69.00 71.00 34,500,600 0
14-Feb-2022 72.00 74.00 69.00 70.00 42,897,600 0
11-Feb-2022 71.00 75.00 70.00 71.00 43,338,200 0
10-Feb-2022 75.00 75.00 70.00 71.00 23,858,000 0
09-Feb-2022 69.00 77.00 68.00 74.00 145,583,600 0
08-Feb-2022 70.00 71.00 69.00 69.00 14,376,200 0
07-Feb-2022 70.00 71.00 69.00 70.00 6,583,200 0
04-Feb-2022 69.00 71.00 69.00 69.00 14,816,500 0
03-Feb-2022 69.00 72.00 68.00 69.00 16,049,900 0
02-Feb-2022 70.00 71.00 69.00 70.00 22,440,500 0
31-Jan-2022 74.00 74.00 70.00 70.00 17,545,800 0
28-Jan-2022 76.00 76.00 72.00 73.00 28,492,900 0
27-Jan-2022 72.00 76.00 72.00 75.00 62,654,000 0
26-Jan-2022 72.00 74.00 70.00 72.00 19,881,000 0
25-Jan-2022 77.00 78.00 72.00 72.00 33,759,900 0
24-Jan-2022 70.00 76.00 70.00 74.00 85,884,500 0
21-Jan-2022 68.00 72.00 68.00 70.00 12,518,900 0
20-Jan-2022 70.00 75.00 69.00 71.00 48,044,600 0
19-Jan-2022 70.00 72.00 70.00 70.00 11,622,000 0
18-Jan-2022 73.00 74.00 69.00 70.00 30,602,700 0
17-Jan-2022 70.00 79.00 69.00 73.00 185,015,800 0
14-Jan-2022 68.00 71.00 68.00 70.00 7,326,300 0
13-Jan-2022 67.00 72.00 67.00 69.00 9,550,300 0
12-Jan-2022 69.00 73.00 69.00 70.00 13,130,800 0
11-Jan-2022 70.00 74.00 70.00 72.00 30,516,200 0
10-Jan-2022 71.00 73.00 69.00 70.00 10,696,400 0
07-Jan-2022 67.00 77.00 67.00 71.00 49,316,400 0
06-Jan-2022 72.00 73.00 71.00 72.00 13,515,800 0
05-Jan-2022 75.00 79.00 72.00 72.00 94,670,200 0
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