Price History - TOYS

Kembali ke Company
Ticker: TOYS
Company: PT Sunindo Adipersada Tbk.
Date Open High Low Close Volume Value
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
05-Jan-2023 71.00 71.00 67.00 69.00 9,498,200 0
04-Jan-2023 70.00 73.00 70.00 71.00 10,102,200 0
03-Jan-2023 70.00 75.00 69.00 74.00 23,422,200 0
02-Jan-2023 68.00 72.00 68.00 70.00 5,351,800 0
30-Dec-2022 71.00 73.00 70.00 70.00 6,398,800 0
29-Dec-2022 71.00 73.00 70.00 73.00 5,052,100 0
28-Dec-2022 75.00 75.00 71.00 71.00 15,696,400 0
27-Dec-2022 71.00 76.00 69.00 76.00 27,316,600 0
26-Dec-2022 70.00 71.00 69.00 70.00 3,253,000 0
23-Dec-2022 70.00 70.00 68.00 70.00 1,760,300 0
22-Dec-2022 69.00 70.00 68.00 69.00 1,952,000 0
21-Dec-2022 69.00 70.00 68.00 69.00 3,501,900 0
20-Dec-2022 71.00 72.00 68.00 69.00 4,326,700 0
19-Dec-2022 72.00 73.00 68.00 70.00 7,261,800 0
16-Dec-2022 73.00 73.00 71.00 72.00 3,694,200 0
15-Dec-2022 74.00 76.00 71.00 73.00 14,783,500 0
14-Dec-2022 69.00 77.00 69.00 75.00 25,478,900 0
13-Dec-2022 70.00 72.00 68.00 69.00 8,980,300 0
12-Dec-2022 70.00 72.00 68.00 70.00 8,807,500 0
09-Dec-2022 72.00 74.00 69.00 70.00 10,332,300 0
08-Dec-2022 75.00 84.00 71.00 72.00 88,567,600 0
07-Dec-2022 68.00 72.00 66.00 69.00 13,599,200 0
06-Dec-2022 72.00 73.00 67.00 68.00 5,108,800 0
05-Dec-2022 72.00 76.00 69.00 72.00 10,813,600 0
02-Dec-2022 75.00 75.00 72.00 72.00 3,490,800 0
01-Dec-2022 76.00 80.00 74.00 75.00 10,769,700 0
30-Nov-2022 77.00 77.00 75.00 77.00 2,706,000 0
29-Nov-2022 77.00 78.00 76.00 76.00 1,969,600 0
28-Nov-2022 77.00 78.00 77.00 77.00 2,019,900 0
25-Nov-2022 78.00 80.00 77.00 77.00 4,171,900 0
24-Nov-2022 79.00 79.00 77.00 78.00 4,871,000 0
23-Nov-2022 79.00 80.00 78.00 79.00 3,414,300 0
22-Nov-2022 79.00 81.00 78.00 79.00 3,836,400 0
21-Nov-2022 80.00 81.00 78.00 79.00 6,003,900 0
18-Nov-2022 82.00 82.00 78.00 78.00 8,243,800 0
17-Nov-2022 77.00 83.00 77.00 81.00 21,331,000 0
16-Nov-2022 77.00 78.00 77.00 77.00 3,096,300 0
15-Nov-2022 78.00 80.00 77.00 77.00 4,417,000 0
14-Nov-2022 79.00 80.00 78.00 78.00 2,300,300 0
11-Nov-2022 78.00 79.00 77.00 79.00 2,562,700 0
10-Nov-2022 79.00 80.00 77.00 78.00 3,202,300 0
09-Nov-2022 79.00 81.00 78.00 79.00 5,260,200 0
08-Nov-2022 80.00 83.00 79.00 79.00 4,051,200 0
07-Nov-2022 77.00 82.00 77.00 80.00 12,585,200 0
04-Nov-2022 79.00 80.00 77.00 77.00 7,216,700 0
03-Nov-2022 79.00 81.00 77.00 79.00 5,293,700 0
02-Nov-2022 78.00 82.00 77.00 80.00 12,309,900 0
01-Nov-2022 81.00 82.00 78.00 78.00 7,522,700 0