Price History - BOSS

Kembali ke Company
Ticker: BOSS
Company: PT Borneo Olah Sarana Sukses Tbk.
Date Open High Low Close Volume Value
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
21-Mar-2023 55.00 58.00 55.00 57.00 6,306,100 0
20-Mar-2023 56.00 57.00 55.00 55.00 8,470,500 0
17-Mar-2023 55.00 57.00 55.00 55.00 7,087,600 0
16-Mar-2023 58.00 58.00 55.00 55.00 8,579,700 0
15-Mar-2023 59.00 60.00 57.00 59.00 6,934,400 0
14-Mar-2023 60.00 60.00 57.00 59.00 10,487,800 0
13-Mar-2023 62.00 63.00 57.00 60.00 11,586,000 0
10-Mar-2023 59.00 63.00 58.00 61.00 18,494,800 0
09-Mar-2023 54.00 59.00 54.00 59.00 26,854,900 0
08-Mar-2023 56.00 57.00 54.00 54.00 19,854,700 0
07-Mar-2023 61.00 61.00 57.00 57.00 32,357,800 0
06-Mar-2023 62.00 64.00 61.00 61.00 12,506,100 0
03-Mar-2023 67.00 68.00 63.00 63.00 37,715,100 0
02-Mar-2023 69.00 70.00 67.00 67.00 9,863,900 0
01-Mar-2023 69.00 70.00 68.00 69.00 4,718,800 0
28-Feb-2023 69.00 72.00 68.00 69.00 6,853,900 0
27-Feb-2023 70.00 73.00 68.00 68.00 8,205,500 0
24-Feb-2023 73.00 76.00 70.00 70.00 17,542,900 0
23-Feb-2023 69.00 72.00 68.00 72.00 12,389,000 0
22-Feb-2023 69.00 73.00 68.00 68.00 11,230,900 0
21-Feb-2023 71.00 72.00 67.00 69.00 22,869,800 0
20-Feb-2023 77.00 77.00 72.00 72.00 26,530,300 0
17-Feb-2023 79.00 80.00 74.00 77.00 18,183,700 0
16-Feb-2023 78.00 81.00 76.00 79.00 20,291,700 0
15-Feb-2023 71.00 81.00 71.00 78.00 51,357,100 0
14-Feb-2023 77.00 78.00 75.00 75.00 56,971,900 0
13-Feb-2023 83.00 86.00 80.00 80.00 42,459,600 0
10-Feb-2023 91.00 91.00 85.00 85.00 45,301,700 0
09-Feb-2023 88.00 92.00 85.00 91.00 32,098,200 0
08-Feb-2023 93.00 94.00 87.00 88.00 40,537,800 0
07-Feb-2023 92.00 97.00 90.00 91.00 63,653,100 0
06-Feb-2023 86.00 96.00 86.00 92.00 74,382,000 0
03-Feb-2023 92.00 93.00 92.00 92.00 10,217,200 0
02-Feb-2023 105.00 105.00 98.00 98.00 60,729,100 0
01-Feb-2023 105.00 107.00 103.00 105.00 33,915,200 0
31-Jan-2023 107.00 107.00 103.00 105.00 28,674,600 0
30-Jan-2023 108.00 110.00 104.00 107.00 41,509,100 0
27-Jan-2023 102.00 108.00 102.00 106.00 45,345,500 0
26-Jan-2023 108.00 108.00 101.00 102.00 58,690,800 0
25-Jan-2023 108.00 112.00 101.00 108.00 52,521,200 0
24-Jan-2023 113.00 117.00 106.00 108.00 98,813,000 0
20-Jan-2023 105.00 116.00 104.00 113.00 191,130,600 0
19-Jan-2023 101.00 108.00 99.00 104.00 94,762,300 0
18-Jan-2023 93.00 113.00 93.00 102.00 367,041,300 0
17-Jan-2023 91.00 96.00 89.00 93.00 78,869,400 0
16-Jan-2023 92.00 92.00 89.00 90.00 27,384,000 0
13-Jan-2023 88.00 94.00 87.00 91.00 86,416,700 0
12-Jan-2023 92.00 92.00 85.00 88.00 44,233,300 0
11-Jan-2023 89.00 99.00 87.00 91.00 74,052,600 0
10-Jan-2023 86.00 90.00 84.00 89.00 49,625,100 0
09-Jan-2023 88.00 90.00 84.00 86.00 31,927,600 0
06-Jan-2023 86.00 93.00 84.00 88.00 52,815,100 0