Price History - SLIS

Kembali ke Company
Ticker: SLIS
Company: PT Gaya Abadi Sempurna Tbk
Date Open High Low Close Volume Value
06-Jun-2023 142.58 147.56 140.58 144.57 8,005,785 0
05-Jun-2023 142.58 145.57 139.59 141.58 8,718,394 0
31-May-2023 151.55 151.55 141.58 141.58 17,132,989 0
30-May-2023 152.55 154.54 149.56 149.56 7,346,334 0
29-May-2023 161.52 163.51 150.55 152.55 42,578,371 0
26-May-2023 151.55 165.51 150.55 161.52 57,366,724 0
25-May-2023 150.55 152.55 149.56 151.55 5,740,784 0
24-May-2023 142.58 153.54 142.58 149.56 7,298,994 0
23-May-2023 138.59 156.54 138.59 152.55 23,045,080 0
22-May-2023 158.53 158.53 146.57 148.56 27,702,259 0
19-May-2023 163.51 164.51 156.54 157.53 16,393,501 0
17-May-2023 166.51 167.50 160.52 163.51 17,451,130 0
16-May-2023 170.49 170.49 166.51 166.51 11,453,686 0
15-May-2023 169.50 171.49 167.50 168.50 17,171,904 0
12-May-2023 169.50 171.49 168.50 169.50 5,696,453 0
11-May-2023 170.49 171.49 168.50 169.50 11,609,046 0
10-May-2023 170.49 174.48 169.50 169.50 36,001,112 0
09-May-2023 170.49 171.49 168.50 169.50 8,830,525 0
08-May-2023 169.50 170.49 166.51 170.49 10,060,163 0
05-May-2023 170.49 174.48 166.51 168.50 25,102,668 0
04-May-2023 171.49 173.49 167.50 169.50 14,875,309 0
03-May-2023 176.48 177.47 167.50 170.49 23,258,712 0
02-May-2023 177.47 178.47 175.48 176.48 8,831,328 0
28-Apr-2023 175.48 181.46 174.48 176.48 24,102,709 0
27-Apr-2023 177.47 178.47 174.48 175.48 9,849,239 0
26-Apr-2023 173.49 179.47 172.49 177.47 14,575,823 0
18-Apr-2023 176.48 176.48 173.49 173.49 16,633,110 0
17-Apr-2023 177.47 178.47 174.48 175.48 10,492,141 0
14-Apr-2023 177.47 179.47 175.48 176.48 11,989,872 0
13-Apr-2023 177.47 183.46 175.48 176.48 41,550,731 0
12-Apr-2023 180.46 181.46 174.48 175.48 31,661,071 0
11-Apr-2023 176.48 184.45 176.48 178.47 42,373,866 0
10-Apr-2023 187.44 193.43 176.48 176.48 113,467,101 0
06-Apr-2023 173.49 185.45 172.49 185.45 84,880,826 0
05-Apr-2023 175.48 177.47 173.49 173.49 9,310,044 0
04-Apr-2023 178.47 178.47 174.48 175.48 10,032,281 0
03-Apr-2023 178.47 179.47 175.48 176.48 13,784,081 0
31-Mar-2023 175.48 182.46 174.48 177.47 40,622,384 0
30-Mar-2023 176.48 178.47 174.48 174.48 13,452,400 0
29-Mar-2023 189.44 189.44 175.48 176.48 31,804,195 0
28-Mar-2023 174.48 179.47 173.49 179.47 25,183,206 0
27-Mar-2023 174.48 175.48 171.49 173.49 13,241,275 0
24-Mar-2023 176.48 177.47 172.49 173.49 17,195,072 0
21-Mar-2023 178.47 182.46 174.48 175.48 18,644,561 0
20-Mar-2023 181.46 185.45 173.49 175.48 43,325,281 0
17-Mar-2023 172.49 179.47 170.49 179.47 35,814,760 0
16-Mar-2023 176.48 176.48 167.50 171.49 26,583,750 0
15-Mar-2023 174.48 181.46 172.49 175.48 23,270,848 0
14-Mar-2023 185.45 186.45 172.49 174.48 47,571,143 0
13-Mar-2023 185.45 193.43 177.47 184.45 51,534,468 0
10-Mar-2023 193.43 194.42 183.46 185.45 42,239,669 0
09-Mar-2023 197.41 203.40 191.43 193.43 37,311,789 0
08-Mar-2023 203.40 209.38 195.42 197.41 106,530,178 0
07-Mar-2023 190.43 211.37 188.44 201.40 272,023,402 0
06-Mar-2023 178.47 188.44 177.47 185.45 60,296,291 0
03-Mar-2023 177.47 179.47 175.48 176.48 20,868,741 0
02-Mar-2023 179.47 182.46 175.48 175.48 22,969,657 0
01-Mar-2023 178.47 186.45 175.48 178.47 52,489,895 0
28-Feb-2023 181.46 183.46 176.48 178.47 24,370,802 0
27-Feb-2023 187.44 188.44 179.47 180.46 28,603,124 0
24-Feb-2023 180.46 195.42 179.47 186.45 166,673,918 0
23-Feb-2023 185.45 190.43 178.47 179.47 57,959,176 0
22-Feb-2023 205.39 217.36 187.44 187.44 159,892,755 0
21-Feb-2023 172.49 203.40 172.49 201.40 345,624,758 0
20-Feb-2023 168.50 176.48 164.51 172.49 43,973,900 0
17-Feb-2023 161.52 178.47 160.52 168.50 100,909,849 0
16-Feb-2023 183.46 183.46 172.49 172.49 19,740,804 0
15-Feb-2023 195.42 199.41 185.45 185.45 60,244,036 0
14-Feb-2023 199.41 203.40 198.41 198.41 15,125,851 0
13-Feb-2023 201.40 205.39 198.41 199.41 18,812,056 0
10-Feb-2023 197.41 207.38 197.41 201.40 51,159,860 0
09-Feb-2023 197.41 205.39 195.42 196.42 39,856,518 0
08-Feb-2023 201.40 201.40 195.42 196.42 21,516,157 0
07-Feb-2023 203.40 203.40 198.41 199.41 21,052,284 0
06-Feb-2023 201.40 207.38 196.42 201.40 30,077,286 0
03-Feb-2023 209.38 211.37 201.40 203.40 43,448,245 0
02-Feb-2023 201.40 209.38 201.40 209.38 40,815,455 0
01-Feb-2023 207.38 207.38 201.40 201.40 25,618,795 0
31-Jan-2023 205.39 213.37 199.41 205.39 53,262,080 0
30-Jan-2023 211.37 221.34 199.41 203.40 133,417,727 0
27-Jan-2023 199.41 215.36 198.41 209.38 191,919,108 0
26-Jan-2023 198.41 199.41 190.43 195.42 34,435,480 0
25-Jan-2023 207.38 215.36 197.41 197.41 242,831,436 0
24-Jan-2023 215.36 233.31 207.38 211.37 170,489,406 0
20-Jan-2023 235.30 243.28 221.34 221.34 151,330,021 0
19-Jan-2023 253.25 261.22 237.30 237.30 157,523,245 0
18-Jan-2023 267.21 267.21 251.25 253.25 48,581,231 0
17-Jan-2023 251.25 265.21 247.27 263.22 82,115,946 0
16-Jan-2023 257.24 259.23 245.27 249.26 26,177,648 0
13-Jan-2023 245.27 251.25 243.28 251.25 30,046,795 0
12-Jan-2023 245.27 247.27 239.29 243.28 15,808,771 0
11-Jan-2023 249.26 261.22 239.29 243.28 63,550,118 0
10-Jan-2023 251.25 269.20 249.26 249.26 65,632,278 0
09-Jan-2023 269.20 277.18 265.21 267.21 27,050,430 0
06-Jan-2023 279.17 281.17 265.21 269.20 36,945,004 0
05-Jan-2023 267.21 285.15 259.23 275.18 147,636,895 0
04-Jan-2023 273.19 283.16 263.22 265.21 51,247,319 0
03-Jan-2023 283.16 289.14 271.20 273.19 77,799,676 0
02-Jan-2023 253.25 285.15 251.25 281.17 168,967,503 0
30-Dec-2022 253.25 259.23 249.26 251.25 29,472,396 0