Price History - BEBS

Kembali ke Company
Ticker: BEBS
Company: PT Berkah Beton Sadaya Tbk
Date Open High Low Close Volume Value
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
05-Jan-2023 805.00 805.00 750.00 780.00 158,158,000 0
04-Jan-2023 795.00 860.00 765.00 805.00 192,855,600 0
03-Jan-2023 755.00 790.00 745.00 790.00 149,011,600 0
02-Jan-2023 745.00 780.00 740.00 755.00 201,093,100 0
30-Dec-2022 740.00 765.00 720.00 740.00 179,280,400 0
29-Dec-2022 760.00 765.00 720.00 740.00 195,409,400 0
28-Dec-2022 785.00 795.00 755.00 755.00 157,208,300 0
27-Dec-2022 750.00 800.00 750.00 780.00 200,365,800 0
26-Dec-2022 810.00 810.00 775.00 780.00 170,385,400 0
23-Dec-2022 770.00 805.00 765.00 800.00 82,842,500 0
22-Dec-2022 770.00 785.00 740.00 770.00 160,027,900 0
21-Dec-2022 750.00 790.00 725.00 770.00 191,661,300 0
20-Dec-2022 746.00 760.00 720.00 736.00 121,965,500 0
19-Dec-2022 780.00 786.00 744.00 746.00 61,695,500 0
16-Dec-2022 710.00 784.00 704.00 784.00 247,148,500 0
15-Dec-2022 724.00 724.00 704.00 704.00 62,910,500 0
14-Dec-2022 710.00 732.00 708.00 708.00 157,201,000 0
13-Dec-2022 718.00 740.00 708.00 708.00 174,491,500 0
12-Dec-2022 738.00 738.00 700.00 716.00 136,343,500 0
09-Dec-2022 722.00 758.00 722.00 738.00 66,708,500 0
08-Dec-2022 676.00 744.00 660.00 722.00 300,158,500 0
07-Dec-2022 664.00 680.00 618.00 670.00 51,779,500 0
06-Dec-2022 712.00 720.00 664.00 664.00 180,592,000 0
05-Dec-2022 738.00 752.00 712.00 712.00 190,214,500 0
02-Dec-2022 748.00 754.00 736.00 740.00 163,484,500 0
01-Dec-2022 756.00 760.00 742.00 742.00 186,019,000 0
30-Nov-2022 764.00 764.00 748.00 756.00 183,164,000 0
29-Nov-2022 764.00 768.00 744.00 764.00 175,650,500 0
28-Nov-2022 756.00 766.00 740.00 764.00 173,548,500 0
25-Nov-2022 778.00 778.00 756.00 756.00 162,705,000 0
24-Nov-2022 774.00 780.00 768.00 774.00 203,358,500 0
23-Nov-2022 774.00 774.00 760.00 774.00 150,493,500 0
22-Nov-2022 776.00 776.00 760.00 774.00 183,550,000 0
21-Nov-2022 780.00 780.00 762.00 770.00 181,757,500 0
18-Nov-2022 780.00 780.00 760.00 780.00 187,269,000 0
17-Nov-2022 778.00 786.00 768.00 780.00 71,477,500 0
16-Nov-2022 782.00 792.00 776.00 778.00 174,976,500 0
15-Nov-2022 788.00 794.00 772.00 782.00 170,514,500 0
14-Nov-2022 788.00 788.00 778.00 788.00 157,525,500 0
11-Nov-2022 772.00 790.00 746.00 788.00 107,555,000 0
10-Nov-2022 786.00 786.00 758.00 768.00 150,127,500 0
09-Nov-2022 776.00 790.00 752.00 786.00 229,132,000 0
08-Nov-2022 796.00 802.00 762.00 776.00 113,829,000 0
07-Nov-2022 820.00 828.00 790.00 794.00 132,694,500 0
04-Nov-2022 860.00 870.00 818.00 820.00 88,641,500 0
03-Nov-2022 834.00 862.00 834.00 860.00 139,639,500 0
02-Nov-2022 836.00 848.00 832.00 840.00 173,484,500 0
01-Nov-2022 812.00 868.00 810.00 832.00 125,193,000 0