Price History - SOTS

Kembali ke Company
Ticker: SOTS
Company: PT Satria Mega Kencana Tbk.
Date Open High Low Close Volume Value
16-Mar-2023 288.00 288.00 288.00 288.00 0 0
15-Mar-2023 288.00 288.00 288.00 288.00 100 0
14-Mar-2023 270.00 288.00 270.00 288.00 3,100 0
13-Mar-2023 288.00 288.00 288.00 288.00 100 0
10-Mar-2023 290.00 290.00 272.00 288.00 2,600 0
09-Mar-2023 290.00 290.00 290.00 290.00 100 0
08-Mar-2023 290.00 290.00 290.00 290.00 100 0
07-Mar-2023 288.00 298.00 288.00 290.00 400 0
06-Mar-2023 276.00 288.00 270.00 288.00 800 0
03-Mar-2023 280.00 296.00 276.00 276.00 1,400 0
02-Mar-2023 280.00 280.00 280.00 280.00 100 0
01-Mar-2023 286.00 286.00 272.00 284.00 2,800 0
28-Feb-2023 300.00 300.00 280.00 288.00 7,700 0
27-Feb-2023 300.00 300.00 300.00 300.00 0 0
24-Feb-2023 298.00 300.00 280.00 300.00 700 0
23-Feb-2023 300.00 300.00 300.00 300.00 300 0
22-Feb-2023 296.00 296.00 296.00 296.00 0 0
21-Feb-2023 300.00 300.00 284.00 296.00 800 0
20-Feb-2023 300.00 300.00 300.00 300.00 200 0
17-Feb-2023 300.00 300.00 300.00 300.00 0 0
16-Feb-2023 300.00 300.00 300.00 300.00 0 0
15-Feb-2023 300.00 300.00 300.00 300.00 0 0
14-Feb-2023 300.00 300.00 300.00 300.00 0 0
13-Feb-2023 300.00 300.00 300.00 300.00 0 0
10-Feb-2023 300.00 300.00 300.00 300.00 200 0
09-Feb-2023 296.00 298.00 296.00 298.00 1,800 0
08-Feb-2023 282.00 296.00 282.00 296.00 1,200 0
07-Feb-2023 294.00 294.00 294.00 294.00 1,300 0
06-Feb-2023 298.00 320.00 292.00 304.00 21,700 0
03-Feb-2023 288.00 304.00 284.00 300.00 5,800 0
02-Feb-2023 288.00 288.00 282.00 288.00 2,300 0
01-Feb-2023 282.00 290.00 282.00 290.00 1,000 0
31-Jan-2023 288.00 290.00 280.00 290.00 1,600 0
30-Jan-2023 288.00 290.00 282.00 290.00 3,400 0
27-Jan-2023 300.00 300.00 282.00 294.00 2,500 0
26-Jan-2023 302.00 302.00 302.00 302.00 0 0
25-Jan-2023 286.00 302.00 282.00 302.00 1,900 0
24-Jan-2023 288.00 290.00 288.00 290.00 2,800 0
20-Jan-2023 300.00 322.00 288.00 298.00 7,600 0
19-Jan-2023 286.00 316.00 286.00 308.00 5,900 0
18-Jan-2023 300.00 336.00 286.00 300.00 58,000 0
17-Jan-2023 340.00 340.00 290.00 300.00 18,800 0
16-Jan-2023 310.00 310.00 310.00 310.00 0 0
13-Jan-2023 394.00 394.00 296.00 310.00 20,200 0
12-Jan-2023 278.00 320.00 278.00 318.00 16,500 0
11-Jan-2023 290.00 294.00 276.00 292.00 3,500 0
10-Jan-2023 290.00 290.00 290.00 290.00 2,200 0
09-Jan-2023 316.00 328.00 302.00 310.00 1,500 0
06-Jan-2023 320.00 320.00 320.00 320.00 0 0
05-Jan-2023 320.00 320.00 320.00 320.00 0 0
04-Jan-2023 320.00 320.00 320.00 320.00 0 0
03-Jan-2023 320.00 320.00 320.00 320.00 0 0
02-Jan-2023 330.00 330.00 298.00 320.00 15,700 0
30-Dec-2022 314.00 314.00 314.00 314.00 100 0
29-Dec-2022 314.00 314.00 314.00 314.00 0 0
28-Dec-2022 302.00 314.00 300.00 314.00 1,600 0
27-Dec-2022 300.00 318.00 300.00 318.00 1,100 0
26-Dec-2022 310.00 320.00 302.00 320.00 1,100 0
23-Dec-2022 312.00 382.00 312.00 324.00 25,100 0
22-Dec-2022 308.00 314.00 308.00 308.00 5,600 0
21-Dec-2022 310.00 316.00 294.00 308.00 1,400 0
20-Dec-2022 300.00 310.00 298.00 298.00 6,000 0
19-Dec-2022 294.00 320.00 294.00 320.00 3,300 0
16-Dec-2022 322.00 322.00 314.00 314.00 400 0
15-Dec-2022 308.00 320.00 288.00 320.00 1,100 0
14-Dec-2022 330.00 330.00 308.00 308.00 1,600 0
13-Dec-2022 314.00 330.00 294.00 330.00 1,219,000 0
12-Dec-2022 312.00 326.00 304.00 314.00 3,100 0
09-Dec-2022 352.00 370.00 326.00 326.00 2,000 0
08-Dec-2022 334.00 334.00 334.00 334.00 0 0
07-Dec-2022 334.00 334.00 334.00 334.00 0 0
06-Dec-2022 290.00 334.00 290.00 334.00 11,500 0
05-Dec-2022 318.00 318.00 286.00 310.00 1,600 0
02-Dec-2022 316.00 324.00 294.00 302.00 1,500 0
01-Dec-2022 338.00 338.00 316.00 316.00 1,631,000 0
30-Nov-2022 270.00 338.00 270.00 338.00 45,300 0
29-Nov-2022 292.00 292.00 282.00 290.00 900 0
28-Nov-2022 292.00 292.00 292.00 292.00 0 0
25-Nov-2022 294.00 294.00 274.00 292.00 2,000 0
24-Nov-2022 294.00 294.00 276.00 286.00 5,800 0
23-Nov-2022 316.00 316.00 294.00 294.00 10,800 0
22-Nov-2022 338.00 338.00 316.00 316.00 1,628,600 0
21-Nov-2022 274.00 338.00 274.00 338.00 24,200 0
18-Nov-2022 284.00 290.00 284.00 290.00 4,500 0
17-Nov-2022 280.00 284.00 280.00 284.00 1,400 0
16-Nov-2022 278.00 300.00 278.00 290.00 5,300 0
15-Nov-2022 278.00 278.00 278.00 278.00 5,000 0
14-Nov-2022 282.00 282.00 262.00 278.00 1,800 0
11-Nov-2022 280.00 280.00 268.00 278.00 7,900 0
10-Nov-2022 270.00 280.00 264.00 280.00 366,100 0
09-Nov-2022 274.00 282.00 272.00 282.00 1,445,800 0
08-Nov-2022 284.00 284.00 270.00 282.00 6,200 0
07-Nov-2022 270.00 284.00 270.00 284.00 3,500 0
04-Nov-2022 290.00 290.00 272.00 278.00 900 0
03-Nov-2022 270.00 298.00 266.00 272.00 40,900 0
02-Nov-2022 282.00 282.00 282.00 282.00 0 0
01-Nov-2022 274.00 286.00 270.00 282.00 1,781,300 0
31-Oct-2022 312.00 312.00 272.00 272.00 9,800 0
28-Oct-2022 280.00 314.00 268.00 280.00 30,400 0
27-Oct-2022 284.00 326.00 284.00 284.00 18,300 0