Price History - BOSS

Kembali ke Company
Ticker: BOSS
Company: PT Borneo Olah Sarana Sukses Tbk.
Date Open High Low Close Volume Value
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
12-Aug-2021 73.00 78.00 71.00 75.00 47,879,700 0
10-Aug-2021 72.00 75.00 71.00 72.00 6,908,100 0
09-Aug-2021 73.00 74.00 72.00 72.00 8,360,300 0
06-Aug-2021 76.00 76.00 72.00 73.00 13,513,600 0
05-Aug-2021 73.00 75.00 72.00 74.00 8,335,800 0
04-Aug-2021 75.00 75.00 72.00 73.00 12,179,200 0
03-Aug-2021 76.00 77.00 74.00 74.00 14,951,700 0
02-Aug-2021 75.00 77.00 74.00 76.00 15,419,600 0
30-Jul-2021 76.00 77.00 74.00 74.00 14,860,900 0
29-Jul-2021 76.00 80.00 74.00 76.00 24,933,200 0
28-Jul-2021 77.00 85.00 74.00 75.00 130,283,700 0
27-Jul-2021 78.00 79.00 76.00 76.00 14,960,100 0
26-Jul-2021 72.00 78.00 72.00 77.00 29,199,100 0
23-Jul-2021 80.00 81.00 75.00 75.00 50,160,300 0
22-Jul-2021 71.00 81.00 70.00 80.00 170,780,000 0
21-Jul-2021 73.00 74.00 70.00 71.00 14,831,100 0
19-Jul-2021 75.00 77.00 72.00 73.00 41,962,300 0
16-Jul-2021 70.00 79.00 70.00 74.00 82,718,700 0
15-Jul-2021 71.00 78.00 69.00 70.00 48,705,700 0
14-Jul-2021 72.00 81.00 70.00 71.00 90,039,300 0
13-Jul-2021 79.00 84.00 72.00 72.00 169,268,700 0
12-Jul-2021 81.00 82.00 77.00 77.00 72,097,900 0
09-Jul-2021 82.00 88.00 82.00 82.00 12,076,600 0
08-Jul-2021 104.00 118.00 88.00 88.00 515,817,700 0
07-Jul-2021 79.00 94.00 75.00 94.00 592,372,300 0
06-Jul-2021 52.00 70.00 51.00 70.00 137,921,700 0
05-Jul-2021 53.00 54.00 51.00 52.00 10,527,800 0
02-Jul-2021 50.00 54.00 50.00 52.00 67,382,200 0
01-Jul-2021 52.00 52.00 52.00 52.00 7,068,700 0
30-Jun-2021 56.00 56.00 55.00 55.00 5,653,900 0
29-Jun-2021 60.00 61.00 59.00 59.00 9,187,800 0
28-Jun-2021 66.00 67.00 63.00 63.00 10,717,400 0
25-Jun-2021 71.00 72.00 67.00 67.00 17,328,800 0
24-Jun-2021 75.00 78.00 71.00 71.00 39,545,400 0
23-Jun-2021 78.00 79.00 73.00 76.00 13,688,000 0
22-Jun-2021 73.00 82.00 70.00 78.00 18,082,600 0
21-Jun-2021 77.00 78.00 72.00 73.00 6,979,600 0