Price History - TOYS

Kembali ke Company
Ticker: TOYS
Company: PT Sunindo Adipersada Tbk.
Date Open High Low Close Volume Value
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
21-Mar-2023 52.00 53.00 51.00 53.00 4,107,500 0
20-Mar-2023 52.00 54.00 52.00 52.00 2,769,200 0
17-Mar-2023 54.00 59.00 52.00 52.00 12,717,100 0
16-Mar-2023 52.00 56.00 52.00 54.00 7,473,600 0
15-Mar-2023 58.00 59.00 55.00 55.00 5,560,300 0
14-Mar-2023 60.00 64.00 58.00 59.00 4,672,600 0
13-Mar-2023 61.00 62.00 59.00 59.00 5,624,100 0
10-Mar-2023 64.00 65.00 61.00 63.00 4,709,600 0
09-Mar-2023 66.00 66.00 64.00 64.00 3,089,500 0
08-Mar-2023 66.00 66.00 65.00 66.00 1,501,800 0
07-Mar-2023 66.00 67.00 65.00 66.00 3,010,600 0
06-Mar-2023 67.00 70.00 65.00 66.00 9,405,000 0
03-Mar-2023 67.00 67.00 66.00 67.00 1,405,500 0
02-Mar-2023 67.00 67.00 66.00 67.00 1,512,300 0
01-Mar-2023 69.00 69.00 65.00 67.00 3,772,700 0
28-Feb-2023 70.00 70.00 68.00 69.00 968,800 0
27-Feb-2023 70.00 71.00 69.00 70.00 1,429,000 0
24-Feb-2023 71.00 71.00 69.00 70.00 1,099,700 0
23-Feb-2023 70.00 71.00 69.00 71.00 1,611,900 0
22-Feb-2023 71.00 71.00 69.00 71.00 1,836,700 0
21-Feb-2023 70.00 71.00 69.00 71.00 1,013,100 0
20-Feb-2023 69.00 72.00 69.00 70.00 2,217,600 0
17-Feb-2023 70.00 72.00 68.00 71.00 7,464,200 0
16-Feb-2023 68.00 70.00 67.00 70.00 1,884,000 0
15-Feb-2023 66.00 69.00 66.00 68.00 1,283,000 0
14-Feb-2023 69.00 70.00 67.00 68.00 4,781,400 0
13-Feb-2023 71.00 71.00 69.00 70.00 2,508,300 0
10-Feb-2023 72.00 72.00 70.00 70.00 4,391,300 0
09-Feb-2023 72.00 73.00 70.00 72.00 7,595,900 0
08-Feb-2023 71.00 72.00 70.00 72.00 4,669,400 0
07-Feb-2023 73.00 73.00 70.00 70.00 6,460,600 0
06-Feb-2023 67.00 73.00 66.00 72.00 38,994,700 0
03-Feb-2023 66.00 67.00 65.00 67.00 4,806,600 0
02-Feb-2023 67.00 67.00 65.00 66.00 3,112,500 0
01-Feb-2023 67.00 67.00 66.00 67.00 741,800 0
31-Jan-2023 67.00 67.00 66.00 66.00 3,125,600 0
30-Jan-2023 67.00 67.00 66.00 67.00 1,441,800 0
27-Jan-2023 67.00 67.00 66.00 67.00 1,675,300 0
26-Jan-2023 66.00 67.00 66.00 67.00 3,330,400 0
25-Jan-2023 67.00 67.00 66.00 66.00 1,852,600 0
24-Jan-2023 67.00 68.00 66.00 67.00 2,718,400 0
20-Jan-2023 66.00 68.00 65.00 67.00 2,930,200 0
19-Jan-2023 67.00 69.00 65.00 66.00 9,459,000 0
18-Jan-2023 65.00 67.00 65.00 67.00 1,207,400 0
17-Jan-2023 67.00 67.00 65.00 65.00 2,947,200 0
16-Jan-2023 67.00 68.00 66.00 66.00 3,635,300 0
13-Jan-2023 68.00 70.00 66.00 67.00 17,091,700 0
12-Jan-2023 67.00 69.00 65.00 69.00 4,918,000 0
11-Jan-2023 63.00 67.00 63.00 67.00 3,382,500 0
10-Jan-2023 67.00 68.00 65.00 67.00 3,841,400 0
09-Jan-2023 68.00 69.00 66.00 67.00 4,657,700 0
06-Jan-2023 69.00 70.00 67.00 68.00 5,436,600 0