Price History - SLIS

Kembali ke Company
Ticker: SLIS
Company: PT Gaya Abadi Sempurna Tbk
Date Open High Low Close Volume Value
01-Nov-2023 81.00 81.00 79.00 79.00 8,202,700 0
31-Oct-2023 83.00 83.00 81.00 81.00 7,442,300 0
30-Oct-2023 82.00 84.00 79.00 82.00 29,959,100 0
27-Oct-2023 84.00 86.00 82.00 82.00 16,823,800 0
26-Oct-2023 87.00 90.00 83.00 84.00 117,075,600 0
25-Oct-2023 84.00 89.00 83.00 87.00 167,055,500 0
24-Oct-2023 84.00 87.00 83.00 83.00 137,849,600 0
23-Oct-2023 83.00 91.00 80.00 83.00 225,270,100 0
20-Oct-2023 84.00 89.00 83.00 83.00 112,080,600 0
19-Oct-2023 88.00 90.00 83.00 84.00 138,302,700 0
18-Oct-2023 92.00 95.00 85.00 88.00 166,407,400 0
17-Oct-2023 78.00 93.00 78.00 92.00 252,015,700 0
16-Oct-2023 84.00 84.00 77.00 79.00 95,347,300 0
13-Oct-2023 89.00 90.00 83.00 84.00 82,303,400 0
12-Oct-2023 90.00 93.00 88.00 88.00 73,376,500 0
11-Oct-2023 92.00 93.00 88.00 90.00 98,660,200 0
10-Oct-2023 89.00 93.00 87.00 91.00 59,562,500 0
09-Oct-2023 91.00 96.00 86.00 88.00 61,591,400 0
06-Oct-2023 83.00 95.00 76.00 91.00 99,812,000 0
05-Oct-2023 97.00 99.00 93.00 93.00 87,392,900 0
04-Oct-2023 101.00 102.00 95.00 96.00 71,794,700 0
03-Oct-2023 103.00 105.00 100.00 101.00 65,585,800 0
02-Oct-2023 103.00 107.00 101.00 102.00 81,244,800 0
29-Sep-2023 101.00 106.00 101.00 103.00 69,067,200 0
27-Sep-2023 102.00 105.00 101.00 101.00 34,757,400 0
26-Sep-2023 106.00 108.00 101.00 102.00 44,204,600 0
25-Sep-2023 107.00 108.00 103.00 106.00 38,802,400 0
22-Sep-2023 108.00 111.00 106.00 107.00 32,320,400 0
21-Sep-2023 112.00 113.00 106.00 106.00 34,363,100 0
20-Sep-2023 102.00 114.00 102.00 111.00 106,930,900 0
19-Sep-2023 95.00 107.00 89.00 102.00 44,132,800 0
18-Sep-2023 103.00 112.00 103.00 105.00 49,879,600 0
15-Sep-2023 114.00 115.00 110.00 111.00 45,471,100 0
14-Sep-2023 114.00 117.00 113.00 114.00 32,950,300 0
13-Sep-2023 117.00 118.00 114.00 114.00 26,038,800 0
12-Sep-2023 118.00 119.00 115.00 117.00 19,184,500 0
11-Sep-2023 103.00 120.00 103.00 117.00 19,831,700 0
08-Sep-2023 118.00 121.00 117.00 119.00 22,437,300 0
07-Sep-2023 123.00 129.00 117.00 118.00 55,498,800 0
06-Sep-2023 118.00 123.00 115.00 122.00 41,461,000 0
05-Sep-2023 124.00 124.00 116.00 117.00 46,790,200 0
04-Sep-2023 116.00 127.00 116.00 122.00 34,732,500 0
01-Sep-2023 136.00 137.00 118.00 124.00 142,830,600 0
31-Aug-2023 143.00 148.00 134.00 135.00 286,847,200 0
30-Aug-2023 140.00 158.00 139.00 142.00 392,124,100 0
29-Aug-2023 140.00 141.00 137.00 139.00 46,131,900 0
28-Aug-2023 139.00 141.00 137.00 139.00 32,244,000 0
25-Aug-2023 143.00 143.00 138.00 138.00 14,971,300 0
24-Aug-2023 147.00 148.00 140.00 141.00 25,611,500 0
23-Aug-2023 138.00 147.00 137.00 145.00 69,088,900 0
22-Aug-2023 136.00 138.00 135.00 137.00 20,935,400 0
21-Aug-2023 136.00 140.00 135.00 136.00 21,495,800 0
18-Aug-2023 138.00 138.00 136.00 136.00 3,496,600 0
16-Aug-2023 138.00 139.00 136.00 138.00 3,901,200 0
15-Aug-2023 138.00 139.00 137.00 137.00 4,779,500 0
14-Aug-2023 139.00 139.00 136.00 138.00 5,097,000 0
11-Aug-2023 137.00 139.00 136.00 139.00 3,690,800 0
10-Aug-2023 141.00 141.00 136.00 137.00 8,166,600 0
09-Aug-2023 140.00 142.00 139.00 140.00 4,080,800 0
08-Aug-2023 140.00 144.00 139.00 139.00 12,652,000 0
07-Aug-2023 142.00 144.00 140.00 141.00 9,651,200 0
04-Aug-2023 138.00 144.00 136.00 141.00 11,695,500 0
03-Aug-2023 137.00 142.00 134.00 138.00 11,028,300 0
02-Aug-2023 137.00 143.00 132.00 138.00 13,776,900 0
01-Aug-2023 152.00 152.00 137.00 139.00 54,762,200 0
31-Jul-2023 158.00 159.00 151.00 152.00 27,091,700 0
28-Jul-2023 157.00 164.00 156.00 157.00 430,093,200 0
27-Jul-2023 159.00 160.00 157.00 157.00 7,318,400 0
26-Jul-2023 161.00 161.00 158.00 159.00 13,084,300 0
25-Jul-2023 160.00 163.00 158.00 161.00 47,866,800 0
24-Jul-2023 158.00 160.00 155.00 159.00 8,264,600 0
21-Jul-2023 159.00 160.00 155.00 158.00 8,632,400 0
20-Jul-2023 164.00 164.00 157.00 158.00 31,950,500 0
18-Jul-2023 169.00 170.00 165.00 165.00 76,613,700 0
17-Jul-2023 169.00 170.00 149.00 169.00 88,152,000 0
14-Jul-2023 171.00 171.00 168.00 170.00 31,896,600 0
13-Jul-2023 168.00 173.00 168.00 170.00 161,375,200 0
12-Jul-2023 169.00 169.00 164.00 168.00 204,463,400 0
11-Jul-2023 169.00 169.00 166.00 168.00 37,812,400 0
10-Jul-2023 167.50 169.50 166.51 168.50 42,001,966 0
07-Jul-2023 168.50 169.50 166.51 167.50 37,767,036 0
06-Jul-2023 165.51 170.49 165.51 168.50 64,719,878 0
05-Jul-2023 169.50 169.50 164.51 165.51 57,962,486 0
04-Jul-2023 159.53 166.51 158.53 166.51 99,190,563 0
03-Jul-2023 159.53 160.52 154.54 159.53 7,096,395 0
27-Jun-2023 160.52 161.52 156.54 159.53 11,206,856 0
26-Jun-2023 152.55 162.52 151.55 159.53 28,277,461 0
23-Jun-2023 155.54 155.54 150.55 151.55 5,658,039 0
22-Jun-2023 156.54 159.53 154.54 155.54 7,793,256 0
21-Jun-2023 151.55 157.53 149.56 156.54 8,752,896 0
20-Jun-2023 155.54 157.53 149.56 150.55 16,676,538 0
19-Jun-2023 158.53 159.53 156.54 157.53 5,046,731 0
16-Jun-2023 157.53 159.53 155.54 158.53 8,969,336 0
15-Jun-2023 159.53 164.51 155.54 157.53 25,990,896 0
14-Jun-2023 159.53 161.52 155.54 158.53 10,803,763 0
13-Jun-2023 163.51 167.50 156.54 159.53 42,204,866 0
12-Jun-2023 148.56 162.52 148.56 162.52 37,564,036 0
09-Jun-2023 144.57 149.56 144.57 148.56 6,749,669 0
08-Jun-2023 147.56 148.56 144.57 144.57 5,052,548 0
07-Jun-2023 146.57 148.56 144.57 147.56 5,271,797 0