Price History - KAYU

Kembali ke Company
Ticker: KAYU
Company: PT Darmi Bersaudara Tbk.
Date Open High Low Close Volume Value
13-Jun-2023 154.00 163.00 130.00 130.00 444,138,200 0
12-Jun-2023 114.00 152.00 112.00 152.00 172,410,900 0
09-Jun-2023 116.00 116.00 110.00 113.00 84,319,400 0
08-Jun-2023 118.00 119.00 112.00 115.00 90,232,100 0
07-Jun-2023 113.00 117.00 110.00 117.00 214,518,500 0
06-Jun-2023 103.00 112.00 103.00 112.00 115,729,800 0
05-Jun-2023 92.00 108.00 90.00 107.00 108,569,800 0
31-May-2023 112.00 133.00 103.00 103.00 389,274,300 0
30-May-2023 111.00 113.00 108.00 110.00 100,077,000 0
29-May-2023 106.00 113.00 106.00 112.00 115,127,500 0
26-May-2023 106.00 106.00 98.00 106.00 36,371,300 0
25-May-2023 96.00 105.00 96.00 103.00 53,336,300 0
24-May-2023 109.00 112.00 101.00 101.00 126,493,100 0
23-May-2023 93.00 108.00 93.00 108.00 72,823,300 0
22-May-2023 110.00 116.00 99.00 99.00 337,219,700 0
19-May-2023 100.00 106.00 100.00 106.00 36,879,700 0
17-May-2023 91.00 97.00 91.00 97.00 7,563,100 0
16-May-2023 82.00 89.00 82.00 89.00 10,208,900 0
15-May-2023 75.00 81.00 74.00 81.00 44,004,800 0
12-May-2023 70.00 76.00 70.00 74.00 6,169,200 0
11-May-2023 75.00 79.00 74.00 75.00 27,038,000 0
10-May-2023 75.00 78.00 74.00 75.00 5,981,000 0
09-May-2023 79.00 82.00 73.00 76.00 115,383,300 0
08-May-2023 72.00 78.00 71.00 78.00 64,871,800 0
05-May-2023 71.00 73.00 71.00 71.00 24,504,200 0
04-May-2023 82.00 87.00 76.00 76.00 178,061,000 0
03-May-2023 75.00 81.00 75.00 81.00 72,340,200 0
02-May-2023 68.00 74.00 67.00 74.00 32,880,100 0
28-Apr-2023 63.00 68.00 62.00 68.00 31,080,300 0
27-Apr-2023 57.00 62.00 57.00 62.00 26,780,000 0
26-Apr-2023 60.00 60.00 55.00 57.00 10,214,000 0
18-Apr-2023 55.00 56.00 52.00 55.00 9,879,700 0
17-Apr-2023 56.00 56.00 54.00 54.00 19,407,200 0
14-Apr-2023 62.00 66.00 57.00 57.00 102,660,300 0
13-Apr-2023 59.00 61.00 55.00 61.00 84,178,500 0
12-Apr-2023 51.00 56.00 51.00 56.00 59,864,300 0
11-Apr-2023 50.00 51.00 50.00 51.00 10,524,300 0
10-Apr-2023 50.00 51.00 50.00 50.00 8,513,500 0
06-Apr-2023 50.00 50.00 50.00 50.00 16,400 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 0 0
29-Mar-2023 50.00 50.00 50.00 50.00 0 0
28-Mar-2023 50.00 50.00 50.00 50.00 0 0
27-Mar-2023 50.00 50.00 50.00 50.00 0 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0
21-Mar-2023 50.00 50.00 50.00 50.00 0 0
20-Mar-2023 50.00 50.00 50.00 50.00 0 0
17-Mar-2023 50.00 50.00 50.00 50.00 0 0
16-Mar-2023 50.00 50.00 50.00 50.00 0 0
15-Mar-2023 50.00 50.00 50.00 50.00 0 0
14-Mar-2023 50.00 50.00 50.00 50.00 0 0
13-Mar-2023 50.00 50.00 50.00 50.00 0 0
10-Mar-2023 50.00 50.00 50.00 50.00 0 0
09-Mar-2023 50.00 50.00 50.00 50.00 0 0
08-Mar-2023 50.00 50.00 50.00 50.00 0 0
07-Mar-2023 50.00 50.00 50.00 50.00 0 0
06-Mar-2023 50.00 50.00 50.00 50.00 0 0
03-Mar-2023 50.00 50.00 50.00 50.00 0 0
02-Mar-2023 50.00 50.00 50.00 50.00 0 0
01-Mar-2023 50.00 50.00 50.00 50.00 0 0
28-Feb-2023 50.00 50.00 50.00 50.00 0 0
27-Feb-2023 50.00 50.00 50.00 50.00 0 0
24-Feb-2023 50.00 50.00 50.00 50.00 0 0
23-Feb-2023 50.00 50.00 50.00 50.00 0 0
22-Feb-2023 50.00 50.00 50.00 50.00 0 0
21-Feb-2023 50.00 50.00 50.00 50.00 0 0
20-Feb-2023 50.00 50.00 50.00 50.00 0 0
17-Feb-2023 50.00 50.00 50.00 50.00 0 0
16-Feb-2023 50.00 50.00 50.00 50.00 0 0
15-Feb-2023 50.00 50.00 50.00 50.00 700 0
14-Feb-2023 50.00 50.00 50.00 50.00 1,800 0
13-Feb-2023 50.00 50.00 50.00 50.00 600 0
10-Feb-2023 50.00 50.00 50.00 50.00 11,900 0
09-Feb-2023 50.00 50.00 50.00 50.00 300 0
08-Feb-2023 50.00 50.00 50.00 50.00 2,100 0
07-Feb-2023 50.00 50.00 50.00 50.00 10,200 0
06-Feb-2023 50.00 50.00 50.00 50.00 100 0
03-Feb-2023 50.00 50.00 50.00 50.00 1,900 0
02-Feb-2023 50.00 50.00 50.00 50.00 800 0
01-Feb-2023 50.00 50.00 50.00 50.00 2,300 0
31-Jan-2023 50.00 50.00 50.00 50.00 10,200 0
30-Jan-2023 50.00 50.00 50.00 50.00 1,200 0
27-Jan-2023 50.00 50.00 50.00 50.00 10,800 0
26-Jan-2023 50.00 50.00 50.00 50.00 800 0
25-Jan-2023 50.00 50.00 50.00 50.00 1,700 0
24-Jan-2023 50.00 50.00 50.00 50.00 1,200 0
20-Jan-2023 50.00 50.00 50.00 50.00 103,000 0
19-Jan-2023 50.00 50.00 50.00 50.00 1,800 0
18-Jan-2023 50.00 50.00 50.00 50.00 100 0
17-Jan-2023 50.00 50.00 50.00 50.00 5,100 0
16-Jan-2023 50.00 50.00 50.00 50.00 53,800 0
13-Jan-2023 50.00 50.00 50.00 50.00 100 0
12-Jan-2023 50.00 50.00 50.00 50.00 5,300 0
11-Jan-2023 50.00 50.00 50.00 50.00 10,400 0
10-Jan-2023 50.00 50.00 50.00 50.00 600 0
09-Jan-2023 50.00 50.00 50.00 50.00 4,100 0
06-Jan-2023 50.00 50.00 50.00 50.00 100 0