Price History - CSRA

Kembali ke Company
Ticker: CSRA
Company: PT Cisadane Sawit Raya Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 484.00 492.00 472.00 480.00 6,200 0
18-Jan-2024 490.00 492.00 484.00 492.00 112,500 0
17-Jan-2024 490.00 492.00 480.00 490.00 40,200 0
16-Jan-2024 488.00 490.00 484.00 490.00 10,600 0
15-Jan-2024 480.00 492.00 480.00 488.00 37,700 0
12-Jan-2024 478.00 496.00 478.00 490.00 15,800 0
11-Jan-2024 480.00 488.00 472.00 480.00 354,500 0
10-Jan-2024 494.00 494.00 472.00 480.00 18,000 0
09-Jan-2024 478.00 520.00 460.00 478.00 99,600 0
08-Jan-2024 476.00 482.00 476.00 480.00 126,400 0
05-Jan-2024 476.00 484.00 472.00 476.00 99,000 0
04-Jan-2024 476.00 480.00 476.00 476.00 33,600 0
03-Jan-2024 478.00 480.00 476.00 476.00 12,300 0
02-Jan-2024 472.00 478.00 470.00 478.00 116,600 0
29-Dec-2023 472.00 474.00 462.00 472.00 21,600 0
28-Dec-2023 460.00 476.00 460.00 476.00 22,900 0
27-Dec-2023 464.00 470.00 458.00 470.00 39,900 0
22-Dec-2023 478.00 478.00 460.00 466.00 8,500 0
21-Dec-2023 480.00 482.00 464.00 478.00 25,000 0
20-Dec-2023 464.00 470.00 464.00 468.00 8,200 0
19-Dec-2023 468.00 468.00 462.00 462.00 23,200 0
18-Dec-2023 470.00 470.00 460.00 464.00 26,900 0
15-Dec-2023 470.00 486.00 460.00 460.00 81,500 0
14-Dec-2023 466.00 498.00 454.00 466.00 39,900 0
13-Dec-2023 462.00 480.00 452.00 466.00 62,000 0
12-Dec-2023 450.00 472.00 450.00 460.00 82,300 0
11-Dec-2023 422.00 484.00 420.00 450.00 397,300 0
08-Dec-2023 494.00 498.00 400.00 420.00 549,400 0
07-Dec-2023 492.00 498.00 492.00 498.00 21,800 0
06-Dec-2023 492.00 496.00 492.00 492.00 60,800 0
05-Dec-2023 496.00 510.00 490.00 490.00 72,600 0
04-Dec-2023 496.00 496.00 492.00 494.00 21,500 0
01-Dec-2023 496.00 496.00 494.00 494.00 7,000 0
30-Nov-2023 498.00 498.00 488.00 496.00 151,100 0
29-Nov-2023 498.00 498.00 496.00 496.00 1,900 0
28-Nov-2023 496.00 500.00 494.00 498.00 12,900 0
27-Nov-2023 510.00 510.00 492.00 498.00 14,300 0
24-Nov-2023 492.00 498.00 492.00 494.00 8,600 0
23-Nov-2023 492.00 520.00 490.00 490.00 47,000 0
22-Nov-2023 498.00 498.00 488.00 492.00 26,500 0
21-Nov-2023 498.00 500.00 492.00 496.00 30,000 0
20-Nov-2023 494.00 500.00 492.00 492.00 11,600 0
17-Nov-2023 496.00 510.00 494.00 496.00 13,600 0
16-Nov-2023 496.00 498.00 494.00 498.00 22,800 0
15-Nov-2023 488.00 498.00 488.00 496.00 77,400 0
14-Nov-2023 496.00 496.00 488.00 488.00 66,500 0
13-Nov-2023 496.00 498.00 488.00 488.00 14,900 0
10-Nov-2023 500.00 500.00 492.00 494.00 40,500 0
09-Nov-2023 500.00 505.00 490.00 500.00 281,200 0
08-Nov-2023 505.00 510.00 492.00 500.00 135,100 0
07-Nov-2023 515.00 515.00 494.00 505.00 40,600 0
06-Nov-2023 510.00 530.00 490.00 520.00 142,200 0
03-Nov-2023 505.00 510.00 500.00 510.00 37,300 0
02-Nov-2023 505.00 515.00 505.00 505.00 27,500 0
01-Nov-2023 510.00 520.00 490.00 505.00 243,200 0
31-Oct-2023 500.00 525.00 484.00 515.00 301,000 0
30-Oct-2023 488.00 505.00 488.00 500.00 71,200 0
27-Oct-2023 496.00 500.00 488.00 488.00 141,800 0
26-Oct-2023 498.00 498.00 482.00 496.00 39,900 0
25-Oct-2023 500.00 500.00 488.00 498.00 68,200 0
24-Oct-2023 486.00 500.00 486.00 500.00 8,600 0
23-Oct-2023 500.00 500.00 486.00 486.00 44,700 0
20-Oct-2023 500.00 505.00 496.00 500.00 10,400 0
19-Oct-2023 490.00 505.00 490.00 500.00 46,100 0
18-Oct-2023 500.00 500.00 484.00 484.00 64,600 0
17-Oct-2023 500.00 510.00 498.00 498.00 21,700 0
16-Oct-2023 505.00 510.00 500.00 500.00 44,600 0
13-Oct-2023 505.00 510.00 505.00 505.00 46,600 0
12-Oct-2023 505.00 510.00 500.00 505.00 53,600 0
11-Oct-2023 500.00 510.00 500.00 510.00 9,400 0
10-Oct-2023 496.00 515.00 496.00 505.00 66,100 0
09-Oct-2023 500.00 510.00 496.00 496.00 46,300 0
06-Oct-2023 500.00 510.00 496.00 510.00 69,400 0
05-Oct-2023 505.00 510.00 494.00 498.00 172,500 0
04-Oct-2023 510.00 510.00 500.00 500.00 134,900 0
03-Oct-2023 520.00 520.00 510.00 510.00 85,100 0
02-Oct-2023 505.00 525.00 500.00 515.00 131,500 0
29-Sep-2023 505.00 510.00 505.00 505.00 46,400 0
27-Sep-2023 500.00 515.00 500.00 515.00 87,700 0
26-Sep-2023 520.00 520.00 500.00 500.00 224,400 0
25-Sep-2023 496.00 520.00 496.00 510.00 332,800 0
22-Sep-2023 492.00 496.00 492.00 494.00 40,100 0
21-Sep-2023 498.00 505.00 494.00 496.00 27,700 0
20-Sep-2023 490.00 520.00 490.00 496.00 200,600 0
19-Sep-2023 490.00 500.00 480.00 496.00 65,600 0
18-Sep-2023 494.00 496.00 480.00 480.00 115,100 0
15-Sep-2023 494.00 498.00 494.00 494.00 9,100 0
14-Sep-2023 490.00 496.00 490.00 494.00 27,700 0
13-Sep-2023 496.00 498.00 486.00 488.00 114,100 0
12-Sep-2023 496.00 496.00 490.00 490.00 44,400 0
11-Sep-2023 494.00 496.00 492.00 496.00 800 0
08-Sep-2023 492.00 494.00 490.00 494.00 8,700 0
07-Sep-2023 496.00 498.00 490.00 492.00 23,300 0
06-Sep-2023 486.00 498.00 486.00 494.00 44,400 0
05-Sep-2023 498.00 498.00 492.00 496.00 21,700 0
04-Sep-2023 500.00 510.00 488.00 498.00 198,900 0
01-Sep-2023 500.00 515.00 494.00 500.00 18,600 0
31-Aug-2023 498.00 505.00 494.00 494.00 189,700 0
30-Aug-2023 498.00 500.00 494.00 498.00 17,800 0
29-Aug-2023 498.00 500.00 496.00 498.00 66,500 0