Price History - DUCK

Kembali ke Company
Ticker: DUCK
Company: PT Jaya Bersama Indo Tbk.
Date Open High Low Close Volume Value
06-Dec-2021 176.00 176.00 176.00 176.00 0 0
03-Dec-2021 176.00 176.00 176.00 176.00 0 0
02-Dec-2021 176.00 176.00 176.00 176.00 0 0
01-Dec-2021 176.00 176.00 176.00 176.00 0 0
30-Nov-2021 176.00 176.00 176.00 176.00 0 0
29-Nov-2021 176.00 176.00 176.00 176.00 0 0
26-Nov-2021 176.00 176.00 176.00 176.00 0 0
25-Nov-2021 176.00 176.00 176.00 176.00 0 0
24-Nov-2021 176.00 176.00 176.00 176.00 0 0
23-Nov-2021 176.00 176.00 176.00 176.00 0 0
22-Nov-2021 176.00 176.00 176.00 176.00 0 0
19-Nov-2021 176.00 176.00 176.00 176.00 0 0
18-Nov-2021 176.00 176.00 176.00 176.00 0 0
17-Nov-2021 176.00 176.00 176.00 176.00 0 0
16-Nov-2021 176.00 176.00 176.00 176.00 0 0
15-Nov-2021 176.00 176.00 176.00 176.00 0 0
12-Nov-2021 176.00 176.00 176.00 176.00 0 0
11-Nov-2021 176.00 176.00 176.00 176.00 0 0
10-Nov-2021 176.00 176.00 176.00 176.00 0 0
09-Nov-2021 176.00 176.00 176.00 176.00 0 0
08-Nov-2021 176.00 176.00 176.00 176.00 0 0
05-Nov-2021 176.00 176.00 176.00 176.00 0 0
04-Nov-2021 176.00 176.00 176.00 176.00 0 0
03-Nov-2021 176.00 176.00 176.00 176.00 0 0
02-Nov-2021 176.00 176.00 176.00 176.00 0 0
01-Nov-2021 176.00 176.00 176.00 176.00 0 0
29-Oct-2021 176.00 176.00 176.00 176.00 0 0
28-Oct-2021 176.00 176.00 176.00 176.00 0 0
27-Oct-2021 176.00 176.00 176.00 176.00 0 0
26-Oct-2021 176.00 176.00 176.00 176.00 0 0
25-Oct-2021 176.00 176.00 176.00 176.00 0 0
22-Oct-2021 176.00 176.00 176.00 176.00 0 0
21-Oct-2021 176.00 176.00 176.00 176.00 0 0
19-Oct-2021 176.00 176.00 176.00 176.00 0 0
18-Oct-2021 176.00 176.00 176.00 176.00 0 0
15-Oct-2021 176.00 176.00 176.00 176.00 0 0
14-Oct-2021 176.00 176.00 176.00 176.00 0 0
13-Oct-2021 176.00 176.00 176.00 176.00 0 0
12-Oct-2021 176.00 176.00 176.00 176.00 0 0
11-Oct-2021 176.00 176.00 176.00 176.00 0 0
08-Oct-2021 176.00 176.00 176.00 176.00 0 0
07-Oct-2021 176.00 176.00 176.00 176.00 0 0
06-Oct-2021 176.00 176.00 176.00 176.00 0 0
05-Oct-2021 176.00 176.00 176.00 176.00 0 0
04-Oct-2021 176.00 176.00 176.00 176.00 0 0
01-Oct-2021 176.00 176.00 176.00 176.00 0 0
30-Sep-2021 176.00 176.00 176.00 176.00 0 0
29-Sep-2021 176.00 176.00 176.00 176.00 0 0
28-Sep-2021 176.00 176.00 176.00 176.00 0 0
27-Sep-2021 176.00 176.00 176.00 176.00 0 0
24-Sep-2021 176.00 176.00 176.00 176.00 0 0
23-Sep-2021 176.00 176.00 176.00 176.00 0 0
22-Sep-2021 176.00 176.00 176.00 176.00 0 0
21-Sep-2021 176.00 176.00 176.00 176.00 0 0
20-Sep-2021 176.00 176.00 176.00 176.00 0 0
17-Sep-2021 176.00 176.00 176.00 176.00 0 0
16-Sep-2021 176.00 176.00 176.00 176.00 0 0
15-Sep-2021 176.00 176.00 176.00 176.00 0 0
14-Sep-2021 176.00 176.00 176.00 176.00 0 0
13-Sep-2021 176.00 176.00 176.00 176.00 0 0
10-Sep-2021 176.00 176.00 176.00 176.00 0 0
09-Sep-2021 176.00 176.00 176.00 176.00 0 0
08-Sep-2021 176.00 176.00 176.00 176.00 0 0
07-Sep-2021 176.00 176.00 176.00 176.00 0 0
06-Sep-2021 176.00 176.00 176.00 176.00 0 0
03-Sep-2021 176.00 176.00 176.00 176.00 0 0
02-Sep-2021 176.00 176.00 176.00 176.00 0 0
01-Sep-2021 176.00 176.00 176.00 176.00 0 0
31-Aug-2021 176.00 176.00 176.00 176.00 0 0
30-Aug-2021 176.00 176.00 176.00 176.00 0 0
27-Aug-2021 182.00 190.00 173.00 176.00 31,739,700 0
26-Aug-2021 204.00 206.00 186.00 186.00 92,645,800 0
25-Aug-2021 172.00 204.00 171.00 200.00 230,526,500 0
24-Aug-2021 172.00 185.00 165.00 171.00 42,327,600 0
23-Aug-2021 175.00 193.00 170.00 171.00 115,988,400 0
20-Aug-2021 138.00 193.00 138.00 174.00 422,640,400 0
19-Aug-2021 159.00 159.00 148.00 148.00 20,912,300 0
18-Aug-2021 171.00 173.00 159.00 159.00 41,238,600 0
16-Aug-2021 186.00 186.00 170.00 170.00 25,312,700 0
13-Aug-2021 195.00 198.00 182.00 182.00 26,538,300 0
12-Aug-2021 208.00 210.00 194.00 195.00 35,895,900 0
10-Aug-2021 214.00 220.00 199.00 208.00 61,749,000 0
09-Aug-2021 212.00 216.00 199.00 206.00 54,343,700 0
06-Aug-2021 228.00 260.00 212.00 212.00 251,318,500 0
05-Aug-2021 171.00 226.00 169.00 226.00 368,931,500 0
04-Aug-2021 138.00 178.00 137.00 169.00 260,789,800 0
03-Aug-2021 146.00 147.00 134.00 138.00 71,285,600 0
02-Aug-2021 125.00 147.00 122.00 144.00 129,481,500 0
30-Jul-2021 128.00 130.00 124.00 125.00 14,978,900 0
29-Jul-2021 132.00 132.00 126.00 128.00 13,703,800 0
28-Jul-2021 127.00 135.00 127.00 129.00 42,530,600 0
27-Jul-2021 136.00 137.00 126.00 127.00 54,051,900 0
26-Jul-2021 116.00 138.00 116.00 134.00 145,064,500 0
23-Jul-2021 118.00 120.00 116.00 118.00 7,964,200 0
22-Jul-2021 115.00 122.00 115.00 118.00 28,341,100 0
21-Jul-2021 112.00 123.00 112.00 115.00 42,598,000 0
19-Jul-2021 115.00 116.00 109.00 112.00 21,872,700 0
16-Jul-2021 115.00 121.00 113.00 115.00 10,944,200 0
15-Jul-2021 118.00 118.00 112.00 115.00 9,398,300 0
14-Jul-2021 118.00 123.00 112.00 116.00 14,627,800 0