Price History - BOSS

Kembali ke Company
Ticker: BOSS
Company: PT Borneo Olah Sarana Sukses Tbk.
Date Open High Low Close Volume Value
31-Aug-2023 50.00 50.00 50.00 50.00 202,000 0
30-Aug-2023 50.00 50.00 50.00 50.00 35,700 0
29-Aug-2023 50.00 50.00 50.00 50.00 124,400 0
28-Aug-2023 50.00 50.00 50.00 50.00 369,600 0
25-Aug-2023 50.00 50.00 50.00 50.00 395,100 0
24-Aug-2023 50.00 50.00 50.00 50.00 131,600 0
23-Aug-2023 50.00 50.00 50.00 50.00 60,600 0
22-Aug-2023 50.00 50.00 50.00 50.00 342,300 0
21-Aug-2023 50.00 50.00 50.00 50.00 4,725,200 0
18-Aug-2023 50.00 50.00 50.00 50.00 209,900 0
16-Aug-2023 50.00 50.00 50.00 50.00 178,500 0
15-Aug-2023 50.00 50.00 50.00 50.00 145,800 0
14-Aug-2023 50.00 50.00 50.00 50.00 68,000 0
11-Aug-2023 50.00 50.00 50.00 50.00 65,200 0
10-Aug-2023 50.00 50.00 50.00 50.00 32,000 0
09-Aug-2023 51.00 51.00 50.00 50.00 395,100 0
08-Aug-2023 50.00 50.00 50.00 50.00 70,100 0
07-Aug-2023 50.00 50.00 50.00 50.00 75,000 0
04-Aug-2023 50.00 50.00 50.00 50.00 545,200 0
03-Aug-2023 50.00 50.00 50.00 50.00 1,850,700 0
02-Aug-2023 50.00 50.00 50.00 50.00 402,700 0
01-Aug-2023 50.00 50.00 50.00 50.00 37,100 0
31-Jul-2023 50.00 50.00 50.00 50.00 474,400 0
28-Jul-2023 50.00 50.00 50.00 50.00 112,500 0
27-Jul-2023 50.00 50.00 50.00 50.00 207,300 0
26-Jul-2023 50.00 50.00 50.00 50.00 454,400 0
25-Jul-2023 50.00 50.00 50.00 50.00 709,000 0
24-Jul-2023 50.00 50.00 50.00 50.00 1,326,200 0
21-Jul-2023 50.00 50.00 50.00 50.00 345,400 0
20-Jul-2023 50.00 50.00 50.00 50.00 648,600 0
18-Jul-2023 50.00 50.00 50.00 50.00 409,000 0
17-Jul-2023 50.00 50.00 50.00 50.00 2,042,800 0
14-Jul-2023 50.00 50.00 50.00 50.00 1,618,000 0
13-Jul-2023 50.00 50.00 50.00 50.00 2,172,500 0
12-Jul-2023 52.00 52.00 50.00 50.00 36,622,700 0
11-Jul-2023 52.00 52.00 50.00 51.00 3,026,500 0
10-Jul-2023 52.00 52.00 51.00 52.00 3,648,500 0
07-Jul-2023 51.00 52.00 51.00 52.00 2,218,100 0
06-Jul-2023 52.00 52.00 51.00 52.00 2,853,600 0
05-Jul-2023 52.00 52.00 51.00 52.00 1,700,400 0
04-Jul-2023 52.00 52.00 50.00 52.00 2,797,500 0
03-Jul-2023 54.00 54.00 50.00 52.00 22,876,600 0
27-Jun-2023 53.00 54.00 53.00 54.00 1,049,200 0
26-Jun-2023 53.00 54.00 52.00 53.00 2,960,600 0
23-Jun-2023 58.00 58.00 53.00 53.00 3,520,900 0
22-Jun-2023 55.00 55.00 53.00 55.00 1,833,500 0
21-Jun-2023 59.00 59.00 53.00 55.00 2,424,300 0
20-Jun-2023 56.00 57.00 53.00 54.00 11,935,700 0
19-Jun-2023 53.00 54.00 51.00 53.00 6,187,600 0
16-Jun-2023 52.00 52.00 51.00 52.00 2,392,400 0
15-Jun-2023 52.00 53.00 51.00 51.00 3,834,600 0
14-Jun-2023 52.00 53.00 51.00 52.00 7,305,900 0
13-Jun-2023 52.00 52.00 51.00 52.00 3,409,600 0
12-Jun-2023 51.00 52.00 51.00 51.00 4,799,700 0
09-Jun-2023 50.00 52.00 50.00 52.00 10,283,400 0
08-Jun-2023 53.00 53.00 50.00 50.00 23,479,400 0
07-Jun-2023 52.00 54.00 52.00 52.00 2,888,800 0
06-Jun-2023 54.00 54.00 52.00 53.00 5,786,100 0
05-Jun-2023 54.00 54.00 52.00 53.00 8,807,900 0
31-May-2023 53.00 56.00 52.00 53.00 10,218,700 0
30-May-2023 55.00 56.00 52.00 53.00 21,206,800 0
29-May-2023 56.00 56.00 54.00 55.00 4,029,200 0
26-May-2023 55.00 56.00 54.00 55.00 2,810,000 0
25-May-2023 56.00 57.00 54.00 55.00 2,039,500 0
24-May-2023 56.00 57.00 54.00 56.00 1,766,900 0
23-May-2023 57.00 58.00 55.00 56.00 2,525,900 0
22-May-2023 58.00 59.00 56.00 57.00 5,990,600 0
19-May-2023 55.00 60.00 55.00 58.00 19,009,500 0
17-May-2023 53.00 56.00 53.00 55.00 8,126,500 0
16-May-2023 55.00 55.00 53.00 54.00 5,589,500 0
15-May-2023 55.00 55.00 53.00 54.00 3,020,600 0
12-May-2023 56.00 57.00 53.00 54.00 7,561,500 0
11-May-2023 56.00 57.00 54.00 56.00 6,500,800 0
10-May-2023 55.00 56.00 55.00 56.00 4,574,900 0
09-May-2023 55.00 57.00 54.00 55.00 4,690,000 0
08-May-2023 54.00 57.00 54.00 55.00 4,127,700 0
05-May-2023 56.00 56.00 54.00 55.00 4,969,900 0
04-May-2023 56.00 56.00 54.00 56.00 5,072,300 0
03-May-2023 57.00 58.00 54.00 56.00 25,824,800 0
02-May-2023 59.00 59.00 56.00 57.00 4,091,500 0
28-Apr-2023 57.00 59.00 57.00 59.00 2,996,100 0
27-Apr-2023 58.00 60.00 56.00 58.00 3,648,100 0
26-Apr-2023 58.00 59.00 57.00 57.00 6,889,900 0
18-Apr-2023 60.00 61.00 58.00 58.00 7,329,100 0
17-Apr-2023 59.00 60.00 56.00 60.00 8,279,600 0
14-Apr-2023 60.00 62.00 57.00 59.00 9,135,300 0
13-Apr-2023 59.00 61.00 57.00 61.00 8,098,600 0
12-Apr-2023 59.00 62.00 57.00 58.00 8,086,500 0
11-Apr-2023 62.00 62.00 58.00 60.00 7,762,700 0
10-Apr-2023 64.00 66.00 62.00 62.00 7,410,000 0
06-Apr-2023 66.00 67.00 65.00 66.00 3,824,300 0
05-Apr-2023 66.00 67.00 64.00 66.00 5,941,900 0
04-Apr-2023 66.00 68.00 65.00 67.00 6,054,100 0
03-Apr-2023 67.00 67.00 64.00 66.00 5,570,200 0
31-Mar-2023 67.00 67.00 64.00 66.00 5,081,200 0
30-Mar-2023 66.00 68.00 65.00 67.00 3,363,200 0
29-Mar-2023 66.00 68.00 64.00 66.00 10,136,800 0
28-Mar-2023 67.00 72.00 62.00 66.00 23,966,500 0
27-Mar-2023 60.00 66.00 60.00 66.00 17,970,900 0
24-Mar-2023 57.00 60.00 56.00 60.00 7,946,900 0