Price History - KAYU

Kembali ke Company
Ticker: KAYU
Company: PT Darmi Bersaudara Tbk.
Date Open High Low Close Volume Value
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
12-Aug-2021 59.00 59.00 58.00 59.00 2,430,400 0
10-Aug-2021 59.00 60.00 58.00 59.00 4,705,800 0
09-Aug-2021 61.00 61.00 59.00 59.00 4,795,100 0
06-Aug-2021 61.00 61.00 59.00 60.00 6,730,800 0
05-Aug-2021 61.00 61.00 60.00 60.00 8,064,600 0
04-Aug-2021 62.00 63.00 60.00 61.00 6,061,900 0
03-Aug-2021 66.00 67.00 59.00 61.00 44,060,500 0
02-Aug-2021 61.00 65.00 59.00 62.00 12,438,300 0
30-Jul-2021 61.00 63.00 61.00 61.00 21,514,900 0
29-Jul-2021 68.00 70.00 65.00 65.00 6,407,300 0
28-Jul-2021 60.00 69.00 59.00 69.00 53,007,900 0
27-Jul-2021 61.00 61.00 59.00 59.00 4,312,000 0
26-Jul-2021 62.00 64.00 60.00 60.00 5,672,600 0
23-Jul-2021 61.00 64.00 61.00 62.00 10,882,300 0
22-Jul-2021 60.00 64.00 59.00 61.00 25,049,100 0
21-Jul-2021 59.00 62.00 59.00 60.00 7,336,600 0
19-Jul-2021 59.00 68.00 56.00 61.00 44,458,800 0
16-Jul-2021 58.00 62.00 58.00 59.00 27,257,700 0
15-Jul-2021 66.00 67.00 62.00 62.00 15,373,700 0
14-Jul-2021 55.00 74.00 55.00 66.00 189,142,400 0
13-Jul-2021 59.00 60.00 59.00 59.00 6,642,100 0
12-Jul-2021 63.00 63.00 63.00 63.00 1,519,000 0
09-Jul-2021 79.00 84.00 67.00 67.00 85,354,000 0
08-Jul-2021 53.00 71.00 53.00 71.00 155,668,200 0
07-Jul-2021 54.00 54.00 53.00 53.00 2,410,900 0
06-Jul-2021 55.00 55.00 53.00 54.00 3,532,100 0
05-Jul-2021 55.00 55.00 53.00 55.00 5,041,000 0
02-Jul-2021 56.00 57.00 54.00 54.00 7,031,100 0
01-Jul-2021 58.00 59.00 55.00 56.00 36,696,900 0
30-Jun-2021 55.00 64.00 52.00 57.00 25,404,900 0
29-Jun-2021 57.00 62.00 54.00 55.00 68,275,600 0
28-Jun-2021 62.00 62.00 57.00 57.00 9,902,200 0
25-Jun-2021 62.00 62.00 60.00 61.00 6,332,800 0
24-Jun-2021 66.00 66.00 61.00 61.00 8,213,700 0
23-Jun-2021 63.00 68.00 62.00 64.00 11,170,400 0
22-Jun-2021 64.00 65.00 60.00 62.00 10,992,900 0
21-Jun-2021 68.00 69.00 64.00 64.00 6,580,200 0