Price History - BEBS

Kembali ke Company
Ticker: BEBS
Company: PT Berkah Beton Sadaya Tbk
Date Open High Low Close Volume Value
31-Aug-2023 50.00 50.00 50.00 50.00 45,800 0
30-Aug-2023 50.00 50.00 50.00 50.00 133,300 0
29-Aug-2023 50.00 50.00 50.00 50.00 80,200 0
28-Aug-2023 50.00 50.00 50.00 50.00 5,900 0
25-Aug-2023 50.00 50.00 50.00 50.00 15,100 0
24-Aug-2023 50.00 50.00 50.00 50.00 27,500 0
23-Aug-2023 50.00 50.00 50.00 50.00 13,000 0
22-Aug-2023 50.00 50.00 50.00 50.00 121,600 0
21-Aug-2023 50.00 50.00 50.00 50.00 280,900 0
18-Aug-2023 50.00 50.00 50.00 50.00 119,300 0
16-Aug-2023 50.00 50.00 50.00 50.00 37,600 0
15-Aug-2023 50.00 50.00 50.00 50.00 202,900 0
14-Aug-2023 50.00 50.00 50.00 50.00 51,000 0
11-Aug-2023 50.00 50.00 50.00 50.00 138,000 0
10-Aug-2023 50.00 50.00 50.00 50.00 11,900 0
09-Aug-2023 50.00 50.00 50.00 50.00 8,700 0
08-Aug-2023 50.00 50.00 50.00 50.00 40,700 0
07-Aug-2023 50.00 50.00 50.00 50.00 199,000 0
04-Aug-2023 50.00 50.00 50.00 50.00 59,100 0
03-Aug-2023 50.00 50.00 50.00 50.00 42,900 0
02-Aug-2023 50.00 50.00 50.00 50.00 31,100 0
01-Aug-2023 50.00 50.00 50.00 50.00 41,200 0
31-Jul-2023 50.00 50.00 50.00 50.00 14,700 0
28-Jul-2023 50.00 50.00 50.00 50.00 125,300 0
27-Jul-2023 50.00 50.00 50.00 50.00 51,900 0
26-Jul-2023 50.00 50.00 50.00 50.00 136,100 0
25-Jul-2023 50.00 50.00 50.00 50.00 59,800 0
24-Jul-2023 50.00 50.00 50.00 50.00 347,000 0
21-Jul-2023 50.00 50.00 50.00 50.00 58,700 0
20-Jul-2023 50.00 50.00 50.00 50.00 268,600 0
18-Jul-2023 50.00 50.00 50.00 50.00 105,500 0
17-Jul-2023 50.00 50.00 50.00 50.00 428,500 0
14-Jul-2023 50.00 50.00 50.00 50.00 130,000 0
13-Jul-2023 50.00 50.00 50.00 50.00 173,100 0
12-Jul-2023 50.00 50.00 50.00 50.00 45,400 0
11-Jul-2023 50.00 50.00 50.00 50.00 601,400 0
10-Jul-2023 50.00 50.00 50.00 50.00 224,400 0
07-Jul-2023 50.00 50.00 50.00 50.00 100,200 0
06-Jul-2023 50.00 50.00 50.00 50.00 237,100 0
05-Jul-2023 50.00 50.00 50.00 50.00 436,000 0
04-Jul-2023 50.00 50.00 50.00 50.00 554,900 0
03-Jul-2023 50.00 50.00 50.00 50.00 1,670,700 0
27-Jun-2023 50.00 50.00 50.00 50.00 469,600 0
26-Jun-2023 50.00 50.00 50.00 50.00 219,100 0
23-Jun-2023 50.00 50.00 50.00 50.00 500,900 0
22-Jun-2023 50.00 50.00 50.00 50.00 3,898,600 0
21-Jun-2023 52.00 52.00 52.00 52.00 2,585,800 0
20-Jun-2023 61.00 61.00 61.00 61.00 1,200,900 0
19-Jun-2023 71.00 71.00 71.00 71.00 1,252,000 0
16-Jun-2023 83.00 83.00 83.00 83.00 0 0
15-Jun-2023 83.00 83.00 83.00 83.00 1,090,300 0
14-Jun-2023 97.00 97.00 97.00 97.00 1,600,300 0
13-Jun-2023 114.00 114.00 114.00 114.00 585,200 0
12-Jun-2023 134.00 134.00 134.00 134.00 486,200 0
09-Jun-2023 157.00 157.00 157.00 157.00 497,900 0
08-Jun-2023 184.00 184.00 184.00 184.00 91,200 0
07-Jun-2023 204.00 204.00 204.00 204.00 250,700 0
06-Jun-2023 226.00 226.00 226.00 226.00 143,700 0
05-Jun-2023 250.00 250.00 250.00 250.00 165,500 0
31-May-2023 276.00 276.00 276.00 276.00 79,500 0
30-May-2023 296.00 296.00 296.00 296.00 32,300 0
29-May-2023 318.00 318.00 318.00 318.00 79,700 0
26-May-2023 290.00 340.00 290.00 340.00 76,000 0
25-May-2023 310.00 310.00 310.00 310.00 11,000 0
24-May-2023 332.00 332.00 332.00 332.00 26,700 0
23-May-2023 356.00 356.00 356.00 356.00 234,200 0
22-May-2023 362.00 382.00 362.00 382.00 101,900 0
19-May-2023 370.00 388.00 370.00 388.00 125,000 0
17-May-2023 396.00 396.00 396.00 396.00 312,900 0
16-May-2023 404.00 404.00 404.00 404.00 45,900 0
15-May-2023 422.00 434.00 422.00 434.00 396,800 0
12-May-2023 452.00 452.00 452.00 452.00 32,000 0
11-May-2023 484.00 484.00 484.00 484.00 151,400 0
10-May-2023 520.00 520.00 520.00 520.00 130,700 0
09-May-2023 555.00 555.00 555.00 555.00 100,000 0
08-May-2023 595.00 595.00 595.00 595.00 0 0
05-May-2023 595.00 595.00 595.00 595.00 0 0
04-May-2023 595.00 595.00 595.00 595.00 0 0
03-May-2023 595.00 595.00 595.00 595.00 0 0
02-May-2023 595.00 595.00 595.00 595.00 0 0
28-Apr-2023 595.00 595.00 595.00 595.00 0 0
27-Apr-2023 595.00 595.00 595.00 595.00 0 0
26-Apr-2023 595.00 595.00 595.00 595.00 0 0
18-Apr-2023 595.00 595.00 595.00 595.00 0 0
17-Apr-2023 595.00 595.00 595.00 595.00 0 0
14-Apr-2023 595.00 595.00 595.00 595.00 0 0
13-Apr-2023 595.00 595.00 595.00 595.00 0 0
12-Apr-2023 595.00 595.00 595.00 595.00 0 0
11-Apr-2023 595.00 595.00 595.00 595.00 0 0
10-Apr-2023 595.00 595.00 595.00 595.00 0 0
06-Apr-2023 595.00 595.00 595.00 595.00 0 0
05-Apr-2023 595.00 595.00 595.00 595.00 0 0
04-Apr-2023 595.00 595.00 595.00 595.00 0 0
03-Apr-2023 595.00 595.00 595.00 595.00 0 0
31-Mar-2023 595.00 595.00 595.00 595.00 0 0
30-Mar-2023 595.00 595.00 595.00 595.00 0 0
29-Mar-2023 595.00 595.00 595.00 595.00 0 0
28-Mar-2023 595.00 595.00 595.00 595.00 0 0
27-Mar-2023 595.00 595.00 595.00 595.00 0 0
24-Mar-2023 595.00 595.00 595.00 595.00 0 0