Price History - PZZA

Kembali ke Company
Ticker: PZZA
Company: PT Sarimelati Kencana Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 680.00 680.00 670.00 680.00 11,800 0
28-Dec-2021 655.00 685.00 655.00 675.00 40,200 0
27-Dec-2021 675.00 680.00 655.00 675.00 176,600 0
24-Dec-2021 670.00 680.00 665.00 675.00 25,900 0
23-Dec-2021 675.00 680.00 670.00 675.00 17,700 0
22-Dec-2021 675.00 690.00 670.00 675.00 24,100 0
21-Dec-2021 675.00 675.00 670.00 675.00 32,500 0
20-Dec-2021 675.00 680.00 665.00 675.00 31,000 0
17-Dec-2021 665.00 690.00 665.00 675.00 35,300 0
16-Dec-2021 695.00 700.00 670.00 670.00 396,900 0
15-Dec-2021 680.00 690.00 675.00 690.00 47,800 0
14-Dec-2021 690.00 695.00 680.00 690.00 198,300 0
13-Dec-2021 665.00 695.00 660.00 680.00 51,700 0
10-Dec-2021 690.00 705.00 660.00 660.00 199,700 0
09-Dec-2021 680.00 695.00 675.00 685.00 14,800 0
08-Dec-2021 690.00 700.00 680.00 680.00 132,100 0
07-Dec-2021 705.00 705.00 680.00 685.00 66,100 0
06-Dec-2021 685.00 685.00 665.00 680.00 198,200 0
03-Dec-2021 670.00 685.00 655.00 685.00 55,800 0
02-Dec-2021 675.00 685.00 630.00 670.00 507,100 0
01-Dec-2021 665.00 690.00 665.00 675.00 243,000 0
30-Nov-2021 675.00 685.00 665.00 665.00 206,500 0
29-Nov-2021 690.00 690.00 670.00 670.00 758,100 0
26-Nov-2021 710.00 715.00 685.00 690.00 286,100 0
25-Nov-2021 715.00 715.00 705.00 705.00 67,900 0
24-Nov-2021 705.00 715.00 705.00 710.00 54,100 0
23-Nov-2021 715.00 715.00 700.00 705.00 160,400 0
22-Nov-2021 710.00 715.00 705.00 710.00 159,900 0
19-Nov-2021 710.00 715.00 705.00 710.00 50,800 0
18-Nov-2021 715.00 715.00 700.00 705.00 100,800 0
17-Nov-2021 710.00 715.00 705.00 715.00 135,600 0
16-Nov-2021 720.00 720.00 700.00 715.00 224,300 0
15-Nov-2021 705.00 725.00 705.00 715.00 213,700 0
12-Nov-2021 715.00 715.00 705.00 705.00 193,000 0
11-Nov-2021 710.00 715.00 705.00 715.00 196,600 0
10-Nov-2021 715.00 720.00 710.00 710.00 98,200 0
09-Nov-2021 720.00 720.00 700.00 705.00 5,141,700 0
08-Nov-2021 700.00 720.00 700.00 715.00 128,600 0
05-Nov-2021 725.00 725.00 700.00 700.00 8,031,200 0
04-Nov-2021 715.00 725.00 715.00 725.00 70,200 0
03-Nov-2021 720.00 720.00 700.00 715.00 131,000 0
02-Nov-2021 730.00 730.00 710.00 720.00 49,400 0
01-Nov-2021 730.00 735.00 720.00 730.00 99,100 0
29-Oct-2021 705.00 730.00 705.00 730.00 59,100 0
28-Oct-2021 705.00 715.00 700.00 700.00 59,900 0
27-Oct-2021 715.00 725.00 700.00 700.00 360,200 0
26-Oct-2021 725.00 725.00 715.00 715.00 123,700 0
25-Oct-2021 725.00 730.00 715.00 720.00 174,700 0
22-Oct-2021 720.00 725.00 710.00 715.00 2,040,300 0
21-Oct-2021 725.00 735.00 715.00 720.00 2,111,800 0
19-Oct-2021 735.00 735.00 720.00 725.00 580,500 0
18-Oct-2021 740.00 750.00 730.00 735.00 1,063,700 0
15-Oct-2021 750.00 750.00 730.00 740.00 699,600 0
14-Oct-2021 735.00 750.00 720.00 745.00 434,600 0
13-Oct-2021 705.00 735.00 705.00 725.00 468,100 0
12-Oct-2021 710.00 710.00 700.00 705.00 83,200 0
11-Oct-2021 720.00 720.00 700.00 710.00 169,400 0
08-Oct-2021 705.00 715.00 700.00 715.00 1,178,300 0
07-Oct-2021 705.00 705.00 700.00 700.00 230,900 0
06-Oct-2021 705.00 705.00 700.00 705.00 465,100 0
05-Oct-2021 690.00 705.00 675.00 705.00 809,900 0
04-Oct-2021 675.00 695.00 675.00 690.00 282,200 0
01-Oct-2021 675.00 675.00 665.00 675.00 116,000 0
30-Sep-2021 675.00 680.00 660.00 670.00 2,309,500 0
29-Sep-2021 670.00 675.00 665.00 675.00 66,100 0
28-Sep-2021 665.00 670.00 655.00 665.00 3,050,700 0
27-Sep-2021 670.00 675.00 665.00 675.00 107,000 0
24-Sep-2021 670.00 670.00 665.00 670.00 14,500 0
23-Sep-2021 675.00 675.00 670.00 670.00 30,700 0
22-Sep-2021 670.00 675.00 660.00 675.00 39,900 0
21-Sep-2021 660.00 660.00 650.00 655.00 33,800 0
20-Sep-2021 670.00 670.00 645.00 660.00 262,500 0
17-Sep-2021 680.00 680.00 670.00 670.00 25,100 0
16-Sep-2021 680.00 690.00 670.00 680.00 39,800 0
15-Sep-2021 660.00 685.00 660.00 680.00 171,000 0
14-Sep-2021 670.00 670.00 660.00 665.00 189,200 0
13-Sep-2021 675.00 675.00 665.00 670.00 19,800 0
10-Sep-2021 675.00 675.00 670.00 675.00 24,800 0
09-Sep-2021 690.00 690.00 670.00 670.00 32,000 0
08-Sep-2021 680.00 680.00 665.00 675.00 105,500 0
07-Sep-2021 670.00 675.00 660.00 675.00 20,700 0
06-Sep-2021 680.00 680.00 660.00 670.00 259,300 0
03-Sep-2021 700.00 700.00 680.00 680.00 164,600 0
02-Sep-2021 700.00 705.00 685.00 700.00 287,900 0
01-Sep-2021 670.00 700.00 670.00 690.00 399,800 0
31-Aug-2021 670.00 675.00 655.00 675.00 164,300 0
30-Aug-2021 670.00 670.00 665.00 670.00 44,200 0
27-Aug-2021 670.00 670.00 660.00 665.00 18,300 0
26-Aug-2021 660.00 675.00 660.00 670.00 32,400 0
25-Aug-2021 690.00 690.00 635.00 660.00 463,000 0
24-Aug-2021 695.00 700.00 665.00 675.00 68,300 0
23-Aug-2021 685.00 700.00 685.00 695.00 168,700 0
20-Aug-2021 690.00 700.00 675.00 685.00 205,900 0
19-Aug-2021 695.00 710.00 665.00 685.00 621,600 0
18-Aug-2021 660.00 695.00 660.00 690.00 648,800 0
16-Aug-2021 675.00 680.00 655.00 660.00 1,839,700 0
13-Aug-2021 665.00 675.00 660.00 675.00 1,876,800 0
12-Aug-2021 660.00 675.00 655.00 670.00 439,100 0
10-Aug-2021 660.00 665.00 645.00 655.00 256,000 0
09-Aug-2021 665.00 665.00 660.00 660.00 230,200 0