Price History - TOYS

Kembali ke Company
Ticker: TOYS
Company: PT Sunindo Adipersada Tbk.
Date Open High Low Close Volume Value
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
13-Jun-2023 53.00 55.00 53.00 54.00 2,789,000 0
12-Jun-2023 53.00 55.00 53.00 53.00 6,463,000 0
09-Jun-2023 53.00 55.00 53.00 53.00 3,794,900 0
08-Jun-2023 54.00 54.00 53.00 53.00 4,253,500 0
07-Jun-2023 53.00 54.00 53.00 54.00 1,880,500 0
06-Jun-2023 54.00 55.00 51.00 53.00 6,657,200 0
05-Jun-2023 54.00 55.00 53.00 54.00 3,030,400 0
31-May-2023 53.00 55.00 53.00 54.00 2,261,500 0
30-May-2023 53.00 54.00 53.00 53.00 1,684,800 0
29-May-2023 55.00 55.00 53.00 54.00 3,055,900 0
26-May-2023 54.00 56.00 53.00 55.00 7,269,800 0
25-May-2023 54.00 55.00 53.00 53.00 2,679,500 0
24-May-2023 54.00 56.00 52.00 54.00 10,161,200 0
23-May-2023 53.00 55.00 52.00 54.00 10,018,100 0
22-May-2023 53.00 55.00 52.00 53.00 7,611,000 0
19-May-2023 55.00 57.00 53.00 53.00 12,302,000 0
17-May-2023 53.00 61.00 52.00 56.00 32,340,700 0
16-May-2023 54.00 54.00 52.00 53.00 885,000 0
15-May-2023 53.00 54.00 52.00 54.00 3,928,900 0
12-May-2023 55.00 55.00 52.00 52.00 9,316,800 0
11-May-2023 51.00 56.00 51.00 54.00 31,710,400 0
10-May-2023 51.00 52.00 51.00 51.00 1,141,900 0
09-May-2023 52.00 52.00 51.00 51.00 2,091,800 0
08-May-2023 51.00 52.00 51.00 51.00 1,414,100 0
05-May-2023 52.00 53.00 51.00 51.00 5,145,100 0
04-May-2023 53.00 55.00 52.00 52.00 8,623,200 0
03-May-2023 52.00 53.00 51.00 53.00 4,890,500 0
02-May-2023 52.00 53.00 51.00 52.00 3,430,700 0
28-Apr-2023 52.00 57.00 51.00 52.00 12,318,900 0
27-Apr-2023 52.00 53.00 51.00 51.00 3,062,700 0
26-Apr-2023 53.00 55.00 52.00 52.00 9,800,800 0
18-Apr-2023 52.00 56.00 52.00 53.00 19,592,300 0
17-Apr-2023 53.00 54.00 52.00 52.00 2,143,300 0
14-Apr-2023 52.00 53.00 52.00 52.00 3,495,500 0
13-Apr-2023 54.00 54.00 52.00 52.00 4,318,000 0
12-Apr-2023 54.00 54.00 53.00 54.00 1,595,600 0
11-Apr-2023 54.00 55.00 53.00 53.00 3,262,500 0
10-Apr-2023 53.00 58.00 52.00 54.00 16,866,800 0
06-Apr-2023 53.00 54.00 53.00 53.00 902,400 0
05-Apr-2023 52.00 54.00 52.00 54.00 1,739,900 0
04-Apr-2023 53.00 54.00 52.00 52.00 1,758,200 0
03-Apr-2023 54.00 54.00 53.00 53.00 1,843,100 0
31-Mar-2023 52.00 55.00 52.00 54.00 5,758,400 0
30-Mar-2023 54.00 54.00 51.00 52.00 5,445,800 0
29-Mar-2023 50.00 58.00 50.00 53.00 17,043,600 0
28-Mar-2023 50.00 51.00 50.00 50.00 2,506,100 0
27-Mar-2023 52.00 52.00 50.00 50.00 12,875,200 0
24-Mar-2023 53.00 54.00 51.00 52.00 3,410,800 0