Price History - SOTS

Kembali ke Company
Ticker: SOTS
Company: PT Satria Mega Kencana Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 276.00 276.00 242.00 258.00 2,800 0
25-Aug-2023 276.00 276.00 246.00 256.00 900 0
24-Aug-2023 280.00 280.00 240.00 256.00 15,100 0
23-Aug-2023 242.00 260.00 242.00 260.00 21,000 0
22-Aug-2023 278.00 278.00 278.00 278.00 0 0
21-Aug-2023 278.00 278.00 278.00 278.00 0 0
18-Aug-2023 278.00 278.00 278.00 278.00 0 0
16-Aug-2023 278.00 278.00 278.00 278.00 0 0
15-Aug-2023 278.00 278.00 278.00 278.00 0 0
14-Aug-2023 278.00 278.00 278.00 278.00 0 0
11-Aug-2023 278.00 278.00 278.00 278.00 0 0
10-Aug-2023 278.00 278.00 278.00 278.00 0 0
09-Aug-2023 278.00 278.00 278.00 278.00 0 0
08-Aug-2023 250.00 278.00 250.00 278.00 4,500 0
07-Aug-2023 270.00 272.00 270.00 270.00 10,200 0
04-Aug-2023 272.00 276.00 254.00 274.00 900 0
03-Aug-2023 292.00 292.00 254.00 272.00 800 0
02-Aug-2023 260.00 272.00 260.00 272.00 1,800 0
01-Aug-2023 260.00 276.00 260.00 276.00 2,300 0
31-Jul-2023 268.00 282.00 268.00 282.00 1,000 0
28-Jul-2023 284.00 284.00 284.00 284.00 100 0
27-Jul-2023 248.00 264.00 248.00 264.00 400 0
26-Jul-2023 286.00 286.00 266.00 266.00 300 0
25-Jul-2023 248.00 266.00 248.00 266.00 600 0
24-Jul-2023 266.00 304.00 256.00 266.00 9,900 0
21-Jul-2023 262.00 266.00 262.00 266.00 200 0
20-Jul-2023 270.00 270.00 270.00 270.00 0 0
18-Jul-2023 270.00 270.00 270.00 270.00 0 0
17-Jul-2023 270.00 270.00 270.00 270.00 0 0
14-Jul-2023 270.00 270.00 270.00 270.00 0 0
13-Jul-2023 270.00 270.00 270.00 270.00 100 0
12-Jul-2023 242.00 260.00 242.00 248.00 17,600 0
11-Jul-2023 264.00 264.00 242.00 260.00 2,800 0
10-Jul-2023 264.00 264.00 264.00 264.00 0 0
07-Jul-2023 264.00 264.00 238.00 264.00 700 0
06-Jul-2023 264.00 266.00 238.00 264.00 2,800 0
05-Jul-2023 268.00 268.00 232.00 264.00 2,700 0
04-Jul-2023 254.00 266.00 252.00 266.00 1,400 0
03-Jul-2023 248.00 268.00 248.00 268.00 300 0
27-Jun-2023 268.00 268.00 268.00 268.00 200 0
26-Jun-2023 270.00 270.00 250.00 270.00 1,100 0
23-Jun-2023 272.00 272.00 272.00 272.00 0 0
22-Jun-2023 272.00 272.00 272.00 272.00 100 0
21-Jun-2023 246.00 268.00 246.00 268.00 700 0
20-Jun-2023 276.00 276.00 236.00 272.00 3,000 0
19-Jun-2023 276.00 276.00 276.00 276.00 200 0
16-Jun-2023 270.00 276.00 270.00 276.00 300 0
15-Jun-2023 282.00 282.00 282.00 282.00 0 0
14-Jun-2023 282.00 282.00 282.00 282.00 0 0
13-Jun-2023 282.00 282.00 282.00 282.00 0 0
12-Jun-2023 282.00 282.00 282.00 282.00 0 0
09-Jun-2023 282.00 282.00 282.00 282.00 0 0
08-Jun-2023 282.00 282.00 282.00 282.00 300 0
07-Jun-2023 284.00 284.00 272.00 276.00 3,700 0
06-Jun-2023 284.00 284.00 284.00 284.00 0 0
05-Jun-2023 278.00 284.00 278.00 284.00 700 0
31-May-2023 268.00 280.00 266.00 280.00 3,900 0
30-May-2023 284.00 284.00 284.00 284.00 0 0
29-May-2023 288.00 288.00 268.00 284.00 17,100 0
26-May-2023 288.00 288.00 288.00 288.00 0 0
25-May-2023 288.00 288.00 288.00 288.00 0 0
24-May-2023 288.00 288.00 288.00 288.00 100 0
23-May-2023 290.00 290.00 290.00 290.00 0 0
22-May-2023 290.00 290.00 290.00 290.00 500 0
19-May-2023 278.00 278.00 262.00 278.00 1,100 0
17-May-2023 278.00 278.00 278.00 278.00 0 0
16-May-2023 276.00 278.00 276.00 278.00 2,200 0
15-May-2023 266.00 278.00 260.00 278.00 900 0
12-May-2023 272.00 278.00 272.00 278.00 25,100 0
11-May-2023 278.00 278.00 278.00 278.00 200 0
10-May-2023 270.00 278.00 270.00 276.00 1,200 0
09-May-2023 278.00 278.00 278.00 278.00 0 0
08-May-2023 278.00 278.00 278.00 278.00 0 0
05-May-2023 276.00 278.00 276.00 278.00 3,700 0
04-May-2023 278.00 278.00 278.00 278.00 0 0
03-May-2023 278.00 278.00 278.00 278.00 0 0
02-May-2023 278.00 278.00 278.00 278.00 0 0
28-Apr-2023 278.00 278.00 278.00 278.00 0 0
27-Apr-2023 270.00 278.00 268.00 278.00 900 0
26-Apr-2023 270.00 270.00 270.00 270.00 0 0
18-Apr-2023 260.00 270.00 256.00 270.00 1,300 0
17-Apr-2023 274.00 274.00 274.00 274.00 0 0
14-Apr-2023 274.00 274.00 274.00 274.00 400 0
13-Apr-2023 252.00 268.00 252.00 268.00 300 0
12-Apr-2023 270.00 270.00 258.00 270.00 400 0
11-Apr-2023 274.00 274.00 252.00 270.00 600 0
10-Apr-2023 256.00 256.00 256.00 256.00 100 0
06-Apr-2023 274.00 274.00 274.00 274.00 0 0
05-Apr-2023 272.00 274.00 272.00 274.00 200 0
04-Apr-2023 274.00 274.00 274.00 274.00 100 0
03-Apr-2023 266.00 278.00 266.00 274.00 5,000 0
31-Mar-2023 268.00 284.00 268.00 284.00 1,000 0
30-Mar-2023 286.00 286.00 286.00 286.00 0 0
29-Mar-2023 286.00 286.00 286.00 286.00 100 0
28-Mar-2023 288.00 288.00 266.00 280.00 5,100 0
27-Mar-2023 284.00 284.00 284.00 284.00 100 0
24-Mar-2023 262.00 288.00 262.00 286.00 4,700 0
21-Mar-2023 266.00 280.00 266.00 280.00 900 0
20-Mar-2023 286.00 286.00 286.00 286.00 100 0
17-Mar-2023 270.00 294.00 270.00 294.00 600 0