Price History - BEBS

Kembali ke Company
Ticker: BEBS
Company: PT Berkah Beton Sadaya Tbk
Date Open High Low Close Volume Value
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
21-Mar-2023 595.00 595.00 595.00 595.00 0 0
20-Mar-2023 595.00 595.00 595.00 595.00 0 0
17-Mar-2023 595.00 595.00 595.00 595.00 0 0
16-Mar-2023 595.00 595.00 595.00 595.00 0 0
15-Mar-2023 595.00 595.00 595.00 595.00 0 0
14-Mar-2023 595.00 595.00 595.00 595.00 0 0
13-Mar-2023 595.00 595.00 595.00 595.00 0 0
10-Mar-2023 595.00 595.00 595.00 595.00 0 0
09-Mar-2023 595.00 595.00 595.00 595.00 0 0
08-Mar-2023 595.00 595.00 595.00 595.00 0 0
07-Mar-2023 595.00 595.00 595.00 595.00 0 0
06-Mar-2023 595.00 595.00 595.00 595.00 0 0
03-Mar-2023 595.00 595.00 595.00 595.00 0 0
02-Mar-2023 595.00 595.00 595.00 595.00 0 0
01-Mar-2023 595.00 595.00 595.00 595.00 0 0
28-Feb-2023 595.00 595.00 595.00 595.00 0 0
27-Feb-2023 595.00 595.00 595.00 595.00 0 0
24-Feb-2023 595.00 595.00 595.00 595.00 0 0
23-Feb-2023 595.00 595.00 595.00 595.00 0 0
22-Feb-2023 595.00 595.00 595.00 595.00 0 0
21-Feb-2023 595.00 595.00 595.00 595.00 0 0
20-Feb-2023 595.00 595.00 595.00 595.00 0 0
17-Feb-2023 595.00 595.00 595.00 595.00 0 0
16-Feb-2023 595.00 595.00 595.00 595.00 0 0
15-Feb-2023 595.00 595.00 595.00 595.00 0 0
14-Feb-2023 595.00 595.00 595.00 595.00 0 0
13-Feb-2023 595.00 595.00 595.00 595.00 0 0
10-Feb-2023 595.00 595.00 595.00 595.00 0 0
09-Feb-2023 595.00 595.00 595.00 595.00 0 0
08-Feb-2023 595.00 595.00 595.00 595.00 0 0
07-Feb-2023 595.00 595.00 595.00 595.00 0 0
06-Feb-2023 595.00 595.00 595.00 595.00 0 0
03-Feb-2023 595.00 595.00 595.00 595.00 0 0
02-Feb-2023 595.00 595.00 595.00 595.00 0 0
01-Feb-2023 595.00 595.00 595.00 595.00 0 0
31-Jan-2023 595.00 595.00 595.00 595.00 0 0
30-Jan-2023 595.00 595.00 595.00 595.00 0 0
27-Jan-2023 595.00 595.00 595.00 595.00 0 0
26-Jan-2023 595.00 595.00 595.00 595.00 0 0
25-Jan-2023 595.00 595.00 595.00 595.00 0 0
24-Jan-2023 595.00 595.00 595.00 595.00 0 0
20-Jan-2023 595.00 595.00 595.00 595.00 0 0
19-Jan-2023 595.00 595.00 595.00 595.00 0 0
18-Jan-2023 635.00 635.00 595.00 595.00 1,399,500 0
17-Jan-2023 635.00 635.00 635.00 635.00 70,308,400 0
16-Jan-2023 730.00 740.00 680.00 680.00 138,147,100 0
13-Jan-2023 720.00 735.00 705.00 730.00 157,738,900 0
12-Jan-2023 720.00 740.00 700.00 730.00 179,093,900 0
11-Jan-2023 775.00 790.00 720.00 720.00 160,073,300 0
10-Jan-2023 770.00 785.00 750.00 770.00 139,822,100 0
09-Jan-2023 765.00 770.00 740.00 770.00 199,429,000 0
06-Jan-2023 780.00 780.00 745.00 770.00 172,680,600 0