Price History - SLIS

Kembali ke Company
Ticker: SLIS
Company: PT Gaya Abadi Sempurna Tbk
Date Open High Low Close Volume Value
06-Aug-2021 9,272.49 9,272.49 9,272.49 9,272.49 1,203 0
05-Aug-2021 9,970.41 9,970.41 9,970.41 9,970.41 4,011 0
04-Aug-2021 10,743.12 10,967.46 10,219.67 10,718.20 18,153 0
03-Aug-2021 11,765.09 11,765.09 10,967.46 10,967.46 4,814 0
02-Aug-2021 12,687.35 12,687.35 11,790.01 11,790.01 5,516 0
30-Jul-2021 12,687.35 12,961.54 12,612.57 12,662.43 13,740 0
29-Jul-2021 12,712.28 12,836.91 12,662.43 12,662.43 7,823 0
28-Jul-2021 12,662.43 12,836.91 12,512.87 12,662.43 14,041 0
27-Jul-2021 12,487.94 12,961.54 12,463.02 12,662.43 11,835 0
26-Jul-2021 12,263.61 12,737.20 12,263.61 12,463.02 14,041 0
23-Jul-2021 12,114.05 12,313.46 11,715.24 12,263.61 26,177 0
22-Jul-2021 12,213.76 13,061.24 12,163.91 12,163.91 15,445 0
21-Jul-2021 11,540.75 12,363.31 11,291.49 12,213.76 18,855 0
19-Jul-2021 11,391.20 13,659.47 11,391.20 11,565.68 18,153 0
16-Jul-2021 11,291.49 11,391.20 11,266.57 11,391.20 8,424 0
15-Jul-2021 11,216.72 11,316.42 11,216.72 11,316.42 6,318 0
14-Jul-2021 11,241.64 11,241.64 11,166.86 11,191.79 6,519 0
13-Jul-2021 11,166.86 11,465.98 11,166.86 11,241.64 7,622 0
12-Jul-2021 11,042.23 11,166.86 11,042.23 11,141.94 9,427 0
09-Jul-2021 10,967.46 11,042.23 10,967.46 11,017.31 4,814 0
08-Jul-2021 11,017.31 11,017.31 10,942.53 10,942.53 7,221 0
07-Jul-2021 10,842.83 11,017.31 10,842.83 11,017.31 9,327 0
06-Jul-2021 10,693.27 10,817.90 10,693.27 10,817.90 5,917 0
05-Jul-2021 10,568.64 10,693.27 10,568.64 10,668.34 7,221 0
02-Jul-2021 10,967.46 10,967.46 10,468.93 10,568.64 9,528 0
01-Jul-2021 10,543.71 10,967.46 10,543.71 10,967.46 13,941 0
30-Jun-2021 10,219.67 10,568.64 10,219.67 10,568.64 12,938 0
29-Jun-2021 10,244.60 12,263.61 10,219.67 10,219.67 15,245 0
28-Jun-2021 10,319.38 10,319.38 10,219.67 10,219.67 8,926 0
25-Jun-2021 10,294.45 10,518.79 10,269.53 10,319.38 10,430 0
24-Jun-2021 10,119.97 10,244.60 10,119.97 10,244.60 6,820 0
23-Jun-2021 9,995.34 10,119.97 9,995.34 10,119.97 6,719 0
22-Jun-2021 9,820.86 10,045.19 9,820.86 9,970.41 11,433 0
21-Jun-2021 9,820.86 9,970.41 9,820.86 9,870.71 6,318 0