Price History - PZZA

Kembali ke Company
Ticker: PZZA
Company: PT Sarimelati Kencana Tbk.
Date Open High Low Close Volume Value
06-Jun-2023 400.00 400.00 398.00 398.00 1,141,100 0
05-Jun-2023 398.00 400.00 396.00 398.00 1,143,500 0
31-May-2023 398.00 400.00 394.00 398.00 156,400 0
30-May-2023 402.00 402.00 396.00 398.00 143,700 0
29-May-2023 400.00 406.00 400.00 404.00 102,700 0
26-May-2023 400.00 400.00 398.00 400.00 1,731,900 0
25-May-2023 398.00 400.00 394.00 396.00 618,100 0
24-May-2023 398.00 398.00 388.00 398.00 1,141,000 0
23-May-2023 408.00 408.00 394.00 394.00 968,200 0
22-May-2023 414.00 424.00 398.00 408.00 1,310,000 0
19-May-2023 432.00 432.00 410.00 414.00 276,200 0
17-May-2023 426.00 428.00 420.00 420.00 274,600 0
16-May-2023 438.00 438.00 418.00 420.00 2,224,700 0
15-May-2023 438.00 440.00 436.00 440.00 1,237,300 0
12-May-2023 444.00 444.00 432.00 438.00 1,069,600 0
11-May-2023 454.00 462.00 436.00 444.00 1,064,100 0
10-May-2023 456.00 462.00 448.00 452.00 48,000 0
09-May-2023 444.00 460.00 442.00 452.00 546,100 0
08-May-2023 444.00 452.00 438.00 444.00 111,000 0
05-May-2023 450.00 450.00 436.00 444.00 252,800 0
04-May-2023 460.00 468.00 438.00 444.00 696,300 0
03-May-2023 470.00 470.00 450.00 460.00 619,600 0
02-May-2023 476.00 478.00 468.00 470.00 412,400 0
28-Apr-2023 488.00 490.00 470.00 470.00 1,105,600 0
27-Apr-2023 494.00 494.00 488.00 488.00 177,600 0
26-Apr-2023 490.00 494.00 488.00 488.00 118,400 0
18-Apr-2023 494.00 494.00 488.00 490.00 42,800 0
17-Apr-2023 494.00 494.00 480.00 488.00 313,800 0
14-Apr-2023 490.00 496.00 490.00 494.00 66,000 0
13-Apr-2023 492.00 494.00 490.00 490.00 180,100 0
12-Apr-2023 490.00 494.00 488.00 490.00 155,700 0
11-Apr-2023 496.00 496.00 490.00 490.00 143,400 0
10-Apr-2023 494.00 496.00 490.00 494.00 109,100 0
06-Apr-2023 494.00 498.00 492.00 494.00 188,000 0
05-Apr-2023 496.00 500.00 488.00 494.00 668,000 0
04-Apr-2023 496.00 500.00 494.00 496.00 27,500 0
03-Apr-2023 496.00 500.00 494.00 496.00 150,800 0
31-Mar-2023 496.00 500.00 496.00 496.00 179,800 0
30-Mar-2023 500.00 505.00 494.00 496.00 168,700 0
29-Mar-2023 500.00 505.00 494.00 498.00 772,500 0
28-Mar-2023 500.00 505.00 500.00 505.00 177,300 0
27-Mar-2023 505.00 505.00 500.00 500.00 415,200 0
24-Mar-2023 505.00 520.00 500.00 505.00 413,700 0
21-Mar-2023 500.00 505.00 498.00 505.00 143,300 0
20-Mar-2023 500.00 505.00 500.00 500.00 441,100 0
17-Mar-2023 505.00 510.00 500.00 505.00 576,100 0
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