Price History - PZZA

Kembali ke Company
Ticker: PZZA
Company: PT Sarimelati Kencana Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 555.00 565.00 535.00 540.00 122,400 0
28-Dec-2022 555.00 575.00 540.00 555.00 711,300 0
27-Dec-2022 535.00 560.00 530.00 555.00 2,184,300 0
26-Dec-2022 530.00 535.00 520.00 535.00 106,700 0
23-Dec-2022 530.00 530.00 510.00 525.00 85,800 0
22-Dec-2022 520.00 535.00 520.00 530.00 62,100 0
21-Dec-2022 525.00 540.00 520.00 520.00 48,400 0
20-Dec-2022 520.00 525.00 520.00 525.00 154,700 0
19-Dec-2022 520.00 530.00 515.00 520.00 25,500 0
16-Dec-2022 525.00 530.00 515.00 520.00 303,000 0
15-Dec-2022 530.00 535.00 520.00 520.00 245,100 0
14-Dec-2022 520.00 535.00 515.00 520.00 91,900 0
13-Dec-2022 515.00 515.00 510.00 515.00 160,500 0
12-Dec-2022 515.00 520.00 505.00 515.00 780,300 0
09-Dec-2022 515.00 515.00 510.00 510.00 144,800 0
08-Dec-2022 520.00 525.00 510.00 515.00 135,800 0
07-Dec-2022 525.00 530.00 520.00 520.00 139,700 0
06-Dec-2022 530.00 530.00 525.00 525.00 108,300 0
05-Dec-2022 540.00 540.00 530.00 530.00 30,600 0
02-Dec-2022 525.00 545.00 525.00 540.00 432,100 0
01-Dec-2022 530.00 535.00 525.00 530.00 393,800 0
30-Nov-2022 530.00 540.00 525.00 535.00 931,900 0
29-Nov-2022 540.00 550.00 530.00 530.00 517,500 0
28-Nov-2022 545.00 545.00 525.00 540.00 714,800 0
25-Nov-2022 545.00 555.00 535.00 545.00 187,600 0
24-Nov-2022 530.00 565.00 530.00 545.00 661,900 0
23-Nov-2022 535.00 535.00 525.00 525.00 251,400 0
22-Nov-2022 530.00 535.00 530.00 535.00 41,800 0
21-Nov-2022 535.00 535.00 525.00 535.00 946,400 0
18-Nov-2022 535.00 535.00 525.00 535.00 207,300 0
17-Nov-2022 530.00 535.00 530.00 535.00 157,600 0
16-Nov-2022 530.00 540.00 530.00 540.00 77,700 0
15-Nov-2022 535.00 540.00 525.00 535.00 244,300 0
14-Nov-2022 530.00 535.00 525.00 535.00 204,400 0
11-Nov-2022 535.00 545.00 530.00 535.00 300,700 0
10-Nov-2022 525.00 540.00 520.00 535.00 90,700 0
09-Nov-2022 520.00 530.00 520.00 525.00 101,600 0
08-Nov-2022 520.00 525.00 520.00 520.00 81,600 0
07-Nov-2022 520.00 525.00 515.00 520.00 658,400 0
04-Nov-2022 530.00 530.00 515.00 520.00 1,740,600 0
03-Nov-2022 535.00 540.00 515.00 530.00 1,346,300 0
02-Nov-2022 540.00 540.00 520.00 535.00 800,800 0
01-Nov-2022 540.00 540.00 535.00 540.00 203,600 0
31-Oct-2022 550.00 550.00 535.00 540.00 608,900 0
28-Oct-2022 555.00 555.00 540.00 545.00 702,000 0
27-Oct-2022 550.00 550.00 545.00 550.00 545,800 0
26-Oct-2022 550.00 550.00 545.00 550.00 39,500 0
25-Oct-2022 545.00 550.00 540.00 550.00 879,400 0
24-Oct-2022 550.00 550.00 545.00 545.00 209,900 0
21-Oct-2022 550.00 565.00 540.00 550.00 826,000 0
20-Oct-2022 550.00 550.00 545.00 550.00 470,700 0
19-Oct-2022 550.00 560.00 545.00 550.00 1,378,500 0
18-Oct-2022 555.00 555.00 545.00 550.00 438,600 0
17-Oct-2022 545.00 550.00 545.00 550.00 993,200 0
14-Oct-2022 550.00 550.00 545.00 550.00 570,500 0
13-Oct-2022 555.00 565.00 545.00 550.00 2,559,000 0
12-Oct-2022 565.00 565.00 550.00 555.00 733,200 0
11-Oct-2022 565.00 570.00 560.00 565.00 739,600 0
10-Oct-2022 570.00 570.00 555.00 565.00 737,600 0
07-Oct-2022 570.00 570.00 560.00 570.00 717,400 0
06-Oct-2022 565.00 570.00 560.00 565.00 293,500 0
05-Oct-2022 560.00 565.00 550.00 565.00 503,800 0
04-Oct-2022 555.00 555.00 545.00 555.00 274,300 0
03-Oct-2022 555.00 555.00 545.00 550.00 430,300 0
30-Sep-2022 545.00 550.00 540.00 545.00 451,900 0
29-Sep-2022 545.00 560.00 545.00 545.00 902,300 0
28-Sep-2022 560.00 565.00 540.00 560.00 606,700 0
27-Sep-2022 545.00 560.00 545.00 560.00 414,600 0
26-Sep-2022 545.00 550.00 535.00 545.00 1,113,800 0
23-Sep-2022 550.00 560.00 540.00 550.00 252,500 0
22-Sep-2022 555.00 565.00 545.00 550.00 676,400 0
21-Sep-2022 590.00 595.00 550.00 555.00 2,965,400 0
20-Sep-2022 525.00 600.00 525.00 590.00 5,165,800 0
19-Sep-2022 535.00 535.00 520.00 525.00 535,500 0
16-Sep-2022 525.00 530.00 520.00 525.00 1,701,100 0
15-Sep-2022 530.00 535.00 525.00 525.00 223,700 0
14-Sep-2022 535.00 535.00 515.00 535.00 255,600 0
13-Sep-2022 525.00 540.00 515.00 535.00 1,958,800 0
12-Sep-2022 505.00 520.00 505.00 520.00 1,506,900 0
09-Sep-2022 505.00 510.00 505.00 505.00 278,400 0
08-Sep-2022 510.00 510.00 498.00 505.00 1,794,000 0
07-Sep-2022 515.00 520.00 505.00 510.00 239,500 0
06-Sep-2022 520.00 520.00 505.00 515.00 1,317,900 0
05-Sep-2022 510.00 525.00 510.00 520.00 608,000 0
02-Sep-2022 515.00 525.00 510.00 520.00 542,300 0
01-Sep-2022 510.00 530.00 510.00 515.00 534,200 0
31-Aug-2022 515.00 520.00 500.00 515.00 881,400 0
30-Aug-2022 530.00 530.00 494.00 520.00 4,514,200 0
29-Aug-2022 535.00 540.00 525.00 530.00 1,141,600 0
26-Aug-2022 540.00 545.00 535.00 540.00 157,900 0
25-Aug-2022 540.00 545.00 535.00 540.00 191,400 0
24-Aug-2022 540.00 545.00 535.00 545.00 76,300 0
23-Aug-2022 550.00 550.00 530.00 545.00 387,300 0
22-Aug-2022 545.00 550.00 540.00 550.00 134,500 0
19-Aug-2022 540.00 545.00 540.00 545.00 1,098,600 0
18-Aug-2022 545.00 545.00 535.00 540.00 903,100 0
16-Aug-2022 540.00 545.00 535.00 540.00 595,000 0
15-Aug-2022 545.00 550.00 540.00 540.00 736,500 0
12-Aug-2022 535.00 550.00 530.00 540.00 740,400 0
11-Aug-2022 540.00 540.00 535.00 535.00 947,200 0