Price History - KAYU

Kembali ke Company
Ticker: KAYU
Company: PT Darmi Bersaudara Tbk.
Date Open High Low Close Volume Value
04-Jan-2022 50.00 51.00 50.00 50.00 3,256,800 0
03-Jan-2022 51.00 51.00 50.00 50.00 9,029,700 0
30-Dec-2021 52.00 52.00 50.00 50.00 2,502,400 0
29-Dec-2021 51.00 52.00 51.00 52.00 1,879,200 0
28-Dec-2021 51.00 53.00 51.00 51.00 2,018,200 0
27-Dec-2021 51.00 52.00 50.00 52.00 3,368,200 0
24-Dec-2021 51.00 51.00 50.00 50.00 5,042,100 0
23-Dec-2021 51.00 51.00 50.00 51.00 1,609,700 0
22-Dec-2021 50.00 51.00 50.00 51.00 1,732,200 0
21-Dec-2021 51.00 51.00 50.00 50.00 3,054,300 0
20-Dec-2021 51.00 51.00 50.00 50.00 3,166,000 0
17-Dec-2021 51.00 51.00 50.00 51.00 4,550,900 0
16-Dec-2021 51.00 52.00 50.00 51.00 3,285,200 0
15-Dec-2021 51.00 52.00 50.00 51.00 4,305,700 0
14-Dec-2021 51.00 53.00 50.00 51.00 28,440,400 0
13-Dec-2021 51.00 52.00 50.00 50.00 11,771,200 0
10-Dec-2021 52.00 52.00 50.00 51.00 11,362,400 0
09-Dec-2021 51.00 52.00 50.00 51.00 9,135,700 0
08-Dec-2021 52.00 52.00 50.00 52.00 6,844,100 0
07-Dec-2021 53.00 54.00 51.00 52.00 22,797,900 0
06-Dec-2021 54.00 55.00 53.00 54.00 5,570,700 0
03-Dec-2021 58.00 58.00 54.00 54.00 20,320,200 0
02-Dec-2021 60.00 63.00 57.00 58.00 45,131,600 0
01-Dec-2021 62.00 62.00 60.00 60.00 8,792,300 0
30-Nov-2021 61.00 63.00 60.00 62.00 5,388,600 0
29-Nov-2021 63.00 64.00 61.00 61.00 10,560,200 0
26-Nov-2021 63.00 65.00 63.00 63.00 9,087,000 0
25-Nov-2021 65.00 65.00 63.00 63.00 7,434,300 0
24-Nov-2021 65.00 66.00 63.00 64.00 11,869,900 0
23-Nov-2021 65.00 66.00 64.00 65.00 10,085,700 0
22-Nov-2021 65.00 68.00 64.00 65.00 38,327,300 0
19-Nov-2021 64.00 67.00 64.00 64.00 14,268,200 0
18-Nov-2021 66.00 66.00 64.00 64.00 7,619,300 0
17-Nov-2021 66.00 66.00 64.00 66.00 5,469,800 0
16-Nov-2021 65.00 66.00 63.00 66.00 9,350,000 0
15-Nov-2021 67.00 68.00 64.00 65.00 19,712,800 0
12-Nov-2021 67.00 71.00 66.00 67.00 67,229,100 0
11-Nov-2021 65.00 67.00 65.00 66.00 12,111,700 0
10-Nov-2021 66.00 67.00 65.00 65.00 11,058,500 0
09-Nov-2021 66.00 67.00 65.00 66.00 7,623,200 0
08-Nov-2021 66.00 68.00 65.00 66.00 15,722,100 0
05-Nov-2021 67.00 67.00 65.00 66.00 12,988,700 0
04-Nov-2021 68.00 70.00 66.00 66.00 62,895,000 0
03-Nov-2021 64.00 68.00 63.00 68.00 63,184,400 0
02-Nov-2021 65.00 67.00 63.00 64.00 17,542,300 0
01-Nov-2021 64.00 66.00 63.00 66.00 13,998,600 0
29-Oct-2021 65.00 66.00 63.00 64.00 14,240,200 0
28-Oct-2021 67.00 70.00 65.00 65.00 44,790,300 0
27-Oct-2021 64.00 71.00 63.00 67.00 189,928,800 0
26-Oct-2021 64.00 65.00 63.00 64.00 11,093,300 0
25-Oct-2021 62.00 65.00 62.00 64.00 15,856,300 0
22-Oct-2021 66.00 69.00 62.00 62.00 40,693,500 0
21-Oct-2021 65.00 68.00 64.00 66.00 35,225,500 0
19-Oct-2021 63.00 68.00 62.00 65.00 66,383,400 0
18-Oct-2021 63.00 63.00 61.00 63.00 12,639,100 0
15-Oct-2021 64.00 65.00 62.00 62.00 17,684,000 0
14-Oct-2021 63.00 68.00 62.00 64.00 38,475,400 0
13-Oct-2021 64.00 65.00 61.00 62.00 18,078,800 0
12-Oct-2021 69.00 69.00 64.00 64.00 35,399,700 0
11-Oct-2021 63.00 74.00 60.00 68.00 251,642,300 0
08-Oct-2021 61.00 63.00 61.00 62.00 11,820,900 0
07-Oct-2021 60.00 65.00 60.00 61.00 11,910,400 0
06-Oct-2021 69.00 69.00 64.00 64.00 22,969,500 0
05-Oct-2021 69.00 72.00 67.00 68.00 14,316,600 0
04-Oct-2021 67.00 70.00 67.00 68.00 16,727,200 0
01-Oct-2021 67.00 73.00 66.00 67.00 32,154,800 0
30-Sep-2021 68.00 71.00 66.00 67.00 23,650,200 0
29-Sep-2021 72.00 76.00 68.00 68.00 61,450,400 0
28-Sep-2021 72.00 82.00 70.00 72.00 229,651,500 0
27-Sep-2021 74.00 78.00 70.00 72.00 176,345,300 0
24-Sep-2021 72.00 77.00 70.00 71.00 104,495,800 0
23-Sep-2021 82.00 84.00 75.00 75.00 118,403,100 0
22-Sep-2021 62.00 83.00 61.00 80.00 742,660,100 0
21-Sep-2021 63.00 63.00 60.00 62.00 18,718,700 0
20-Sep-2021 61.00 62.00 60.00 62.00 9,581,800 0
17-Sep-2021 62.00 62.00 60.00 60.00 7,957,100 0
16-Sep-2021 62.00 64.00 60.00 61.00 14,264,500 0
15-Sep-2021 61.00 64.00 60.00 61.00 31,268,000 0
14-Sep-2021 59.00 61.00 59.00 60.00 4,894,100 0
13-Sep-2021 59.00 61.00 59.00 59.00 8,749,800 0
10-Sep-2021 61.00 63.00 59.00 59.00 19,383,300 0
09-Sep-2021 65.00 66.00 61.00 62.00 46,307,600 0
08-Sep-2021 61.00 65.00 59.00 64.00 55,234,900 0
07-Sep-2021 62.00 62.00 59.00 61.00 12,081,200 0
06-Sep-2021 59.00 66.00 58.00 61.00 100,727,500 0
03-Sep-2021 59.00 65.00 58.00 59.00 92,411,700 0
02-Sep-2021 59.00 60.00 58.00 58.00 4,629,900 0
01-Sep-2021 59.00 60.00 58.00 58.00 4,989,700 0
31-Aug-2021 58.00 60.00 58.00 59.00 2,384,100 0
30-Aug-2021 61.00 61.00 58.00 58.00 9,442,400 0
27-Aug-2021 58.00 63.00 57.00 60.00 60,027,800 0
26-Aug-2021 58.00 59.00 57.00 57.00 6,099,800 0
25-Aug-2021 60.00 60.00 57.00 58.00 10,454,800 0
24-Aug-2021 58.00 60.00 58.00 60.00 7,671,700 0
23-Aug-2021 59.00 60.00 58.00 58.00 9,370,700 0
20-Aug-2021 63.00 67.00 58.00 59.00 76,548,600 0
19-Aug-2021 56.00 64.00 56.00 61.00 60,273,500 0
18-Aug-2021 56.00 57.00 53.00 56.00 4,992,700 0
16-Aug-2021 58.00 58.00 55.00 56.00 4,340,200 0
13-Aug-2021 59.00 59.00 57.00 57.00 4,079,500 0