Price History - BINO

Kembali ke Company
Ticker: BINO
Company: PT Perma Plasindo Tbk
Date Open High Low Close Volume Value
09-Mar-2022 120.00 136.00 120.00 136.00 6,708,200 0
08-Mar-2022 133.00 133.00 124.00 129.00 6,928,500 0
07-Mar-2022 140.00 141.00 131.00 133.00 11,563,600 0
04-Mar-2022 144.00 146.00 139.00 140.00 10,754,300 0
02-Mar-2022 149.00 150.00 140.00 144.00 13,536,400 0
01-Mar-2022 146.00 150.00 146.00 149.00 12,169,500 0
25-Feb-2022 148.00 153.00 145.00 146.00 22,298,800 0
24-Feb-2022 148.00 158.00 148.00 148.00 63,102,300 0
23-Feb-2022 170.00 172.00 159.00 159.00 51,650,900 0
22-Feb-2022 172.00 174.00 168.00 170.00 25,271,700 0
21-Feb-2022 167.00 175.00 167.00 173.00 47,109,100 0
18-Feb-2022 167.00 170.00 166.00 169.00 23,730,800 0
17-Feb-2022 169.00 170.00 166.00 167.00 27,308,000 0
16-Feb-2022 166.00 170.00 165.00 169.00 27,445,900 0
15-Feb-2022 163.00 167.00 162.00 166.00 25,027,800 0
14-Feb-2022 160.00 164.00 158.00 163.00 30,379,700 0
11-Feb-2022 157.00 160.00 156.00 160.00 21,115,400 0
10-Feb-2022 160.00 161.00 156.00 157.00 18,413,400 0
09-Feb-2022 157.00 161.00 154.00 160.00 31,715,200 0
08-Feb-2022 151.00 156.00 149.00 156.00 24,888,200 0
07-Feb-2022 146.00 150.00 145.00 150.00 19,731,400 0
04-Feb-2022 143.00 147.00 143.00 146.00 11,427,300 0
03-Feb-2022 141.00 144.00 140.00 144.00 13,576,200 0
02-Feb-2022 138.00 142.00 138.00 142.00 10,126,200 0
31-Jan-2022 141.00 143.00 137.00 137.00 8,435,500 0
28-Jan-2022 141.00 142.00 139.00 141.00 5,635,200 0
27-Jan-2022 140.00 142.00 139.00 141.00 4,914,300 0
26-Jan-2022 139.00 141.00 138.00 140.00 4,131,500 0
25-Jan-2022 140.00 141.00 139.00 139.00 3,029,100 0
24-Jan-2022 142.00 143.00 140.00 140.00 1,962,800 0
21-Jan-2022 144.00 145.00 141.00 142.00 3,643,900 0
20-Jan-2022 144.00 145.00 142.00 144.00 4,527,600 0
19-Jan-2022 143.00 144.00 141.00 144.00 3,689,600 0
18-Jan-2022 144.00 145.00 141.00 143.00 3,347,900 0
17-Jan-2022 145.00 147.00 141.00 144.00 6,774,500 0
14-Jan-2022 143.00 145.00 140.00 145.00 3,162,100 0
13-Jan-2022 142.00 143.00 140.00 143.00 5,577,600 0
12-Jan-2022 142.00 143.00 139.00 142.00 2,867,100 0
11-Jan-2022 144.00 145.00 142.00 142.00 2,415,500 0
10-Jan-2022 143.00 144.00 142.00 144.00 1,899,700 0
07-Jan-2022 144.00 144.00 142.00 143.00 1,693,900 0
06-Jan-2022 145.00 145.00 142.00 144.00 2,329,800 0
05-Jan-2022 145.00 147.00 144.00 145.00 1,448,700 0
04-Jan-2022 147.00 148.00 144.00 146.00 3,336,400 0
03-Jan-2022 149.00 149.00 144.00 147.00 3,174,700 0
30-Dec-2021 145.00 147.00 144.00 147.00 5,267,400 0
29-Dec-2021 143.00 145.00 141.00 145.00 2,832,700 0
28-Dec-2021 142.00 145.00 140.00 143.00 29,272,900 0
27-Dec-2021 143.00 144.00 141.00 142.00 36,791,000 0
24-Dec-2021 145.00 145.00 142.00 142.00 7,191,000 0
23-Dec-2021 144.00 145.00 141.00 145.00 4,008,200 0
22-Dec-2021 143.00 144.00 140.00 144.00 2,274,600 0
21-Dec-2021 139.00 142.00 138.00 142.00 3,525,400 0
20-Dec-2021 140.00 140.00 138.00 139.00 1,900,300 0
17-Dec-2021 140.00 140.00 138.00 140.00 2,294,700 0
16-Dec-2021 140.00 147.00 138.00 140.00 16,676,600 0
15-Dec-2021 141.00 141.00 139.00 139.00 1,962,000 0
14-Dec-2021 148.00 148.00 139.00 141.00 4,501,700 0
13-Dec-2021 148.00 151.00 147.00 147.00 12,944,900 0
10-Dec-2021 149.00 150.00 146.00 147.00 9,685,400 0
09-Dec-2021 143.00 149.00 141.00 149.00 40,701,600 0
08-Dec-2021 139.00 143.00 139.00 143.00 21,424,100 0
07-Dec-2021 140.00 141.00 135.00 138.00 21,952,700 0
06-Dec-2021 138.00 141.00 136.00 140.00 20,367,200 0
03-Dec-2021 140.00 142.00 138.00 139.00 18,023,000 0
02-Dec-2021 140.00 144.00 139.00 139.00 27,993,400 0
01-Dec-2021 148.00 148.00 138.00 140.00 32,093,300 0
30-Nov-2021 157.00 159.00 148.00 148.00 37,288,600 0
29-Nov-2021 150.00 159.00 147.00 159.00 89,278,200 0
26-Nov-2021 166.00 169.00 156.00 157.00 156,675,200 0
25-Nov-2021 172.00 186.00 155.00 167.00 836,817,600 0