Price History - TOYS

Kembali ke Company
Ticker: TOYS
Company: PT Sunindo Adipersada Tbk.
Date Open High Low Close Volume Value
16-Mar-2022 180.00 187.00 180.00 181.00 12,132,300 0
15-Mar-2022 185.00 185.00 180.00 182.00 6,781,900 0
14-Mar-2022 185.00 188.00 181.00 184.00 12,163,900 0
11-Mar-2022 186.00 188.00 183.00 185.00 10,548,400 0
10-Mar-2022 181.00 187.00 180.00 186.00 21,577,800 0
09-Mar-2022 186.00 188.00 179.00 180.00 13,383,900 0
08-Mar-2022 179.00 188.00 178.00 185.00 33,166,200 0
07-Mar-2022 191.00 192.00 177.00 178.00 24,135,100 0
04-Mar-2022 196.00 198.00 188.00 190.00 24,565,500 0
02-Mar-2022 197.00 200.00 196.00 196.00 13,541,100 0
01-Mar-2022 200.00 202.00 196.00 199.00 18,828,200 0
25-Feb-2022 199.00 206.00 198.00 198.00 34,392,100 0
24-Feb-2022 228.00 228.00 194.00 197.00 68,914,500 0
23-Feb-2022 197.00 236.00 196.00 208.00 381,032,100 0
22-Feb-2022 200.00 204.00 196.00 196.00 16,338,200 0
21-Feb-2022 197.00 206.00 197.00 200.00 24,822,300 0
18-Feb-2022 204.00 208.00 197.00 197.00 24,041,900 0
17-Feb-2022 202.00 216.00 200.00 204.00 67,140,500 0
16-Feb-2022 199.00 206.00 199.00 202.00 15,138,700 0
15-Feb-2022 195.00 206.00 195.00 199.00 18,085,900 0
14-Feb-2022 202.00 204.00 195.00 196.00 20,069,500 0
11-Feb-2022 197.00 214.00 197.00 202.00 37,589,300 0
10-Feb-2022 206.00 224.00 200.00 210.00 190,934,800 0
09-Feb-2022 204.00 206.00 197.00 204.00 35,441,000 0
08-Feb-2022 193.00 222.00 192.00 202.00 201,917,900 0
07-Feb-2022 191.00 194.00 186.00 192.00 20,722,500 0
04-Feb-2022 202.00 202.00 191.00 191.00 50,739,600 0
03-Feb-2022 184.00 214.00 180.00 199.00 450,550,300 0
02-Feb-2022 178.00 186.00 177.00 183.00 29,316,400 0
31-Jan-2022 175.00 181.00 174.00 177.00 16,903,900 0
28-Jan-2022 183.00 188.00 172.00 175.00 113,040,800 0
27-Jan-2022 197.00 199.00 184.00 184.00 39,859,700 0
26-Jan-2022 195.00 206.00 192.00 197.00 64,327,500 0
25-Jan-2022 220.00 226.00 206.00 206.00 29,757,400 0
24-Jan-2022 230.00 230.00 218.00 220.00 31,273,600 0
21-Jan-2022 216.00 248.00 214.00 228.00 229,980,000 0
20-Jan-2022 212.00 220.00 212.00 214.00 18,302,500 0
19-Jan-2022 218.00 220.00 210.00 212.00 14,230,200 0
18-Jan-2022 226.00 228.00 212.00 216.00 26,442,900 0
17-Jan-2022 220.00 230.00 218.00 224.00 42,167,200 0
14-Jan-2022 222.00 232.00 218.00 218.00 35,501,300 0
13-Jan-2022 216.00 230.00 210.00 220.00 41,761,900 0
12-Jan-2022 224.00 230.00 214.00 216.00 31,803,700 0
11-Jan-2022 226.00 238.00 222.00 224.00 56,424,500 0
10-Jan-2022 232.00 238.00 226.00 226.00 24,272,200 0
07-Jan-2022 238.00 246.00 228.00 232.00 66,979,900 0
06-Jan-2022 232.00 266.00 222.00 236.00 360,279,500 0
05-Jan-2022 240.00 244.00 232.00 232.00 16,823,000 0
04-Jan-2022 246.00 248.00 234.00 238.00 28,986,500 0
03-Jan-2022 230.00 258.00 230.00 244.00 125,763,400 0
30-Dec-2021 246.00 256.00 228.00 232.00 50,595,300 0
29-Dec-2021 250.00 262.00 242.00 244.00 71,336,400 0
28-Dec-2021 256.00 258.00 244.00 246.00 33,473,900 0
27-Dec-2021 258.00 272.00 252.00 256.00 132,822,800 0
24-Dec-2021 242.00 270.00 242.00 260.00 147,669,200 0
23-Dec-2021 256.00 262.00 244.00 244.00 60,805,900 0
22-Dec-2021 244.00 278.00 242.00 260.00 290,259,100 0
21-Dec-2021 240.00 256.00 240.00 240.00 98,068,000 0
20-Dec-2021 282.00 296.00 254.00 256.00 395,457,300 0
17-Dec-2021 300.00 332.00 266.00 270.00 1,284,573,200 0
16-Dec-2021 250.00 286.00 234.00 286.00 1,248,625,500 0
15-Dec-2021 184.00 230.00 184.00 230.00 555,828,600 0
14-Dec-2021 185.00 191.00 183.00 185.00 60,065,600 0
13-Dec-2021 190.00 196.00 183.00 183.00 86,219,400 0
10-Dec-2021 186.00 206.00 186.00 191.00 252,267,800 0
09-Dec-2021 182.00 194.00 180.00 186.00 137,949,900 0
08-Dec-2021 178.00 186.00 177.00 179.00 43,066,900 0
07-Dec-2021 184.00 192.00 177.00 178.00 85,275,400 0
06-Dec-2021 216.00 234.00 187.00 187.00 867,614,900 0
03-Dec-2021 148.00 198.00 145.00 198.00 553,975,300 0
02-Dec-2021 151.00 153.00 142.00 147.00 13,495,200 0
01-Dec-2021 156.00 162.00 149.00 150.00 20,957,000 0
30-Nov-2021 170.00 170.00 155.00 155.00 19,925,500 0
29-Nov-2021 171.00 179.00 164.00 166.00 55,096,500 0
26-Nov-2021 181.00 185.00 170.00 171.00 61,704,800 0
25-Nov-2021 180.00 184.00 178.00 182.00 17,122,800 0
24-Nov-2021 181.00 192.00 178.00 181.00 144,530,200 0
23-Nov-2021 198.00 198.00 180.00 180.00 106,107,400 0
22-Nov-2021 176.00 197.00 176.00 193.00 87,490,900 0
19-Nov-2021 176.00 182.00 176.00 176.00 20,941,200 0
18-Nov-2021 178.00 182.00 176.00 176.00 13,873,900 0
17-Nov-2021 177.00 185.00 175.00 178.00 57,627,100 0
16-Nov-2021 178.00 187.00 175.00 177.00 35,892,700 0
15-Nov-2021 180.00 181.00 175.00 175.00 9,965,700 0
12-Nov-2021 181.00 185.00 178.00 178.00 12,898,200 0
11-Nov-2021 185.00 188.00 181.00 182.00 17,572,500 0
10-Nov-2021 183.00 187.00 180.00 184.00 38,663,200 0
09-Nov-2021 180.00 190.00 176.00 182.00 89,777,800 0
08-Nov-2021 182.00 184.00 177.00 178.00 17,024,800 0
05-Nov-2021 184.00 189.00 182.00 182.00 15,714,800 0
04-Nov-2021 191.00 191.00 183.00 187.00 15,388,800 0
03-Nov-2021 191.00 193.00 188.00 189.00 13,980,400 0
02-Nov-2021 189.00 198.00 189.00 190.00 76,890,800 0
01-Nov-2021 193.00 193.00 187.00 189.00 13,625,100 0
29-Oct-2021 195.00 197.00 189.00 191.00 26,442,400 0
28-Oct-2021 189.00 197.00 182.00 194.00 77,173,100 0
27-Oct-2021 192.00 204.00 189.00 189.00 125,917,300 0
26-Oct-2021 178.00 198.00 171.00 191.00 210,415,600 0
25-Oct-2021 175.00 179.00 169.00 172.00 12,780,800 0
22-Oct-2021 182.00 187.00 171.00 172.00 16,882,100 0