Price History - TOYS

Kembali ke Company
Ticker: TOYS
Company: PT Sunindo Adipersada Tbk.
Date Open High Low Close Volume Value
08-Nov-2023 50.00 50.00 50.00 50.00 100 0
07-Nov-2023 50.00 50.00 50.00 50.00 400 0
06-Nov-2023 50.00 50.00 50.00 50.00 5,600 0
03-Nov-2023 50.00 50.00 50.00 50.00 8,400 0
02-Nov-2023 50.00 50.00 50.00 50.00 11,300 0
01-Nov-2023 50.00 50.00 50.00 50.00 15,300 0
31-Oct-2023 50.00 50.00 50.00 50.00 100 0
30-Oct-2023 50.00 50.00 50.00 50.00 5,300 0
27-Oct-2023 50.00 50.00 50.00 50.00 9,900 0
26-Oct-2023 50.00 50.00 50.00 50.00 27,200 0
25-Oct-2023 50.00 50.00 50.00 50.00 12,200 0
24-Oct-2023 50.00 50.00 50.00 50.00 17,600 0
23-Oct-2023 50.00 50.00 50.00 50.00 3,400 0
20-Oct-2023 50.00 50.00 50.00 50.00 71,300 0
19-Oct-2023 50.00 50.00 50.00 50.00 4,500 0
18-Oct-2023 50.00 50.00 50.00 50.00 62,300 0
17-Oct-2023 50.00 50.00 50.00 50.00 69,800 0
16-Oct-2023 50.00 50.00 50.00 50.00 13,000 0
13-Oct-2023 50.00 50.00 50.00 50.00 45,500 0
12-Oct-2023 50.00 50.00 50.00 50.00 20,000 0
11-Oct-2023 50.00 50.00 50.00 50.00 22,200 0
10-Oct-2023 50.00 50.00 50.00 50.00 6,800 0
09-Oct-2023 50.00 50.00 50.00 50.00 21,000 0
06-Oct-2023 50.00 50.00 50.00 50.00 27,700 0
05-Oct-2023 50.00 50.00 50.00 50.00 33,700 0
04-Oct-2023 50.00 50.00 50.00 50.00 14,200 0
03-Oct-2023 50.00 50.00 50.00 50.00 21,400 0
02-Oct-2023 50.00 50.00 50.00 50.00 37,400 0
29-Sep-2023 50.00 50.00 50.00 50.00 1,078,300 0
27-Sep-2023 50.00 50.00 50.00 50.00 27,500 0
26-Sep-2023 50.00 50.00 50.00 50.00 35,000 0
25-Sep-2023 50.00 50.00 50.00 50.00 216,900 0
22-Sep-2023 50.00 50.00 50.00 50.00 4,800 0
21-Sep-2023 50.00 50.00 50.00 50.00 18,400 0
20-Sep-2023 50.00 50.00 50.00 50.00 70,200 0
19-Sep-2023 50.00 50.00 50.00 50.00 1,033,200 0
18-Sep-2023 50.00 50.00 50.00 50.00 32,700 0
15-Sep-2023 50.00 50.00 50.00 50.00 21,600 0
14-Sep-2023 50.00 50.00 50.00 50.00 922,100 0
13-Sep-2023 50.00 51.00 50.00 50.00 2,266,300 0
12-Sep-2023 50.00 50.00 50.00 50.00 134,700 0
11-Sep-2023 50.00 51.00 50.00 50.00 2,401,000 0
08-Sep-2023 50.00 50.00 50.00 50.00 32,700 0
07-Sep-2023 50.00 50.00 50.00 50.00 207,700 0
06-Sep-2023 50.00 51.00 50.00 50.00 751,700 0
05-Sep-2023 50.00 51.00 50.00 51.00 393,700 0
04-Sep-2023 50.00 51.00 50.00 50.00 1,020,200 0
01-Sep-2023 51.00 51.00 50.00 50.00 1,371,800 0
31-Aug-2023 51.00 51.00 50.00 51.00 728,500 0
30-Aug-2023 51.00 51.00 50.00 51.00 980,100 0
29-Aug-2023 50.00 51.00 50.00 51.00 620,800 0
28-Aug-2023 50.00 51.00 50.00 51.00 1,184,300 0
25-Aug-2023 51.00 51.00 50.00 50.00 995,300 0
24-Aug-2023 51.00 51.00 50.00 50.00 1,108,300 0
23-Aug-2023 51.00 51.00 50.00 51.00 646,000 0
22-Aug-2023 51.00 51.00 50.00 51.00 1,626,700 0
21-Aug-2023 51.00 51.00 50.00 50.00 2,033,500 0
18-Aug-2023 50.00 51.00 50.00 50.00 687,700 0
16-Aug-2023 51.00 51.00 50.00 50.00 215,300 0
15-Aug-2023 50.00 51.00 50.00 51.00 1,342,600 0
14-Aug-2023 50.00 51.00 50.00 50.00 1,314,100 0
11-Aug-2023 50.00 51.00 50.00 50.00 264,300 0
10-Aug-2023 50.00 51.00 50.00 50.00 760,000 0
09-Aug-2023 50.00 51.00 50.00 51.00 13,136,500 0
08-Aug-2023 50.00 52.00 50.00 50.00 13,604,600 0
07-Aug-2023 51.00 51.00 50.00 51.00 816,700 0
04-Aug-2023 51.00 52.00 50.00 51.00 3,971,600 0
03-Aug-2023 52.00 52.00 50.00 51.00 2,461,100 0
02-Aug-2023 52.00 52.00 51.00 52.00 768,300 0
01-Aug-2023 52.00 52.00 50.00 52.00 3,103,800 0
31-Jul-2023 51.00 52.00 51.00 52.00 1,368,700 0
28-Jul-2023 51.00 52.00 51.00 51.00 3,554,100 0
27-Jul-2023 51.00 52.00 51.00 51.00 874,900 0
26-Jul-2023 51.00 53.00 51.00 51.00 6,884,300 0
25-Jul-2023 51.00 52.00 51.00 51.00 1,471,000 0
24-Jul-2023 50.00 52.00 50.00 51.00 6,263,900 0
21-Jul-2023 52.00 52.00 50.00 50.00 12,501,700 0
20-Jul-2023 53.00 53.00 51.00 52.00 13,888,800 0
18-Jul-2023 52.00 53.00 52.00 53.00 1,431,900 0
17-Jul-2023 53.00 56.00 52.00 52.00 11,136,200 0
14-Jul-2023 53.00 58.00 52.00 52.00 21,197,000 0
13-Jul-2023 53.00 53.00 52.00 53.00 287,100 0
12-Jul-2023 52.00 53.00 52.00 53.00 2,871,000 0
11-Jul-2023 53.00 53.00 51.00 52.00 822,200 0
10-Jul-2023 52.00 53.00 52.00 53.00 725,400 0
07-Jul-2023 52.00 53.00 51.00 52.00 3,377,900 0
06-Jul-2023 51.00 52.00 51.00 51.00 469,700 0
05-Jul-2023 50.00 51.00 50.00 51.00 2,733,200 0
04-Jul-2023 51.00 52.00 50.00 50.00 2,948,200 0
03-Jul-2023 52.00 53.00 51.00 51.00 9,461,200 0
27-Jun-2023 52.00 53.00 51.00 52.00 5,124,100 0
26-Jun-2023 52.00 53.00 51.00 52.00 3,816,400 0
23-Jun-2023 53.00 53.00 52.00 53.00 420,700 0
22-Jun-2023 53.00 53.00 52.00 53.00 880,400 0
21-Jun-2023 53.00 53.00 52.00 53.00 900,100 0
20-Jun-2023 53.00 55.00 52.00 53.00 4,730,000 0
19-Jun-2023 53.00 53.00 52.00 52.00 1,086,900 0
16-Jun-2023 53.00 53.00 52.00 52.00 1,988,900 0
15-Jun-2023 54.00 54.00 53.00 53.00 1,746,200 0
14-Jun-2023 54.00 55.00 53.00 54.00 1,409,100 0