Price History - PZZA

Kembali ke Company
Ticker: PZZA
Company: PT Sarimelati Kencana Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 520.00 520.00 500.00 505.00 555,400 0
15-Mar-2023 520.00 520.00 515.00 515.00 74,500 0
14-Mar-2023 520.00 540.00 520.00 520.00 102,400 0
13-Mar-2023 525.00 525.00 520.00 520.00 13,400 0
10-Mar-2023 520.00 525.00 515.00 525.00 36,100 0
09-Mar-2023 515.00 525.00 510.00 520.00 146,100 0
08-Mar-2023 525.00 535.00 515.00 515.00 371,200 0
07-Mar-2023 540.00 545.00 530.00 530.00 716,600 0
06-Mar-2023 545.00 550.00 540.00 545.00 14,600 0
03-Mar-2023 545.00 545.00 540.00 545.00 79,700 0
02-Mar-2023 550.00 550.00 540.00 545.00 62,200 0
01-Mar-2023 550.00 550.00 545.00 550.00 25,900 0
28-Feb-2023 545.00 550.00 540.00 550.00 125,300 0
27-Feb-2023 545.00 550.00 540.00 545.00 14,400 0
24-Feb-2023 550.00 550.00 545.00 545.00 50,700 0
23-Feb-2023 550.00 555.00 545.00 550.00 187,300 0
22-Feb-2023 550.00 555.00 540.00 550.00 378,000 0
21-Feb-2023 550.00 575.00 545.00 550.00 366,400 0
20-Feb-2023 550.00 575.00 540.00 550.00 405,100 0
17-Feb-2023 545.00 575.00 540.00 550.00 289,100 0
16-Feb-2023 540.00 550.00 540.00 545.00 30,400 0
15-Feb-2023 550.00 550.00 540.00 540.00 14,400 0
14-Feb-2023 540.00 550.00 535.00 550.00 207,600 0
13-Feb-2023 540.00 545.00 530.00 535.00 127,900 0
10-Feb-2023 540.00 540.00 535.00 535.00 62,900 0
09-Feb-2023 540.00 545.00 535.00 535.00 29,100 0
08-Feb-2023 545.00 545.00 530.00 535.00 193,100 0
07-Feb-2023 550.00 550.00 540.00 545.00 78,300 0
06-Feb-2023 540.00 550.00 525.00 550.00 282,100 0
03-Feb-2023 535.00 550.00 535.00 550.00 133,800 0
02-Feb-2023 545.00 550.00 535.00 540.00 93,900 0
01-Feb-2023 545.00 545.00 540.00 540.00 95,300 0
31-Jan-2023 540.00 545.00 540.00 540.00 55,500 0
30-Jan-2023 545.00 550.00 535.00 545.00 175,200 0
27-Jan-2023 545.00 545.00 545.00 545.00 156,200 0
26-Jan-2023 540.00 545.00 535.00 545.00 90,400 0
25-Jan-2023 540.00 545.00 535.00 540.00 65,400 0
24-Jan-2023 540.00 545.00 535.00 535.00 90,200 0
20-Jan-2023 540.00 545.00 535.00 535.00 38,400 0
19-Jan-2023 530.00 540.00 530.00 535.00 120,400 0
18-Jan-2023 535.00 540.00 530.00 535.00 119,400 0
17-Jan-2023 530.00 535.00 525.00 530.00 37,300 0
16-Jan-2023 530.00 530.00 525.00 530.00 108,900 0
13-Jan-2023 530.00 530.00 525.00 525.00 56,200 0
12-Jan-2023 530.00 530.00 520.00 525.00 88,800 0
11-Jan-2023 525.00 530.00 520.00 530.00 66,000 0
10-Jan-2023 530.00 530.00 520.00 525.00 74,000 0
09-Jan-2023 535.00 535.00 530.00 530.00 15,000 0
06-Jan-2023 525.00 535.00 515.00 530.00 426,700 0
05-Jan-2023 530.00 540.00 530.00 535.00 104,000 0
04-Jan-2023 540.00 540.00 535.00 535.00 48,000 0
03-Jan-2023 550.00 550.00 535.00 540.00 68,400 0
02-Jan-2023 540.00 540.00 540.00 540.00 52,800 0
30-Dec-2022 540.00 550.00 535.00 540.00 89,400 0
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