Price History - BINO

Kembali ke Company
Ticker: BINO
Company: PT Perma Plasindo Tbk
Date Open High Low Close Volume Value
19-Jan-2024 127.00 127.00 125.00 126.00 129,200 0
18-Jan-2024 126.00 127.00 125.00 127.00 192,600 0
17-Jan-2024 126.00 126.00 123.00 125.00 234,400 0
16-Jan-2024 126.00 126.00 124.00 125.00 344,200 0
15-Jan-2024 124.00 124.00 124.00 124.00 0 0
12-Jan-2024 126.00 126.00 124.00 124.00 139,700 0
11-Jan-2024 126.00 126.00 124.00 125.00 51,000 0
10-Jan-2024 126.00 126.00 122.00 125.00 390,800 0
09-Jan-2024 126.00 126.00 125.00 126.00 252,400 0
08-Jan-2024 127.00 127.00 125.00 126.00 207,000 0
05-Jan-2024 126.00 126.00 124.00 126.00 163,400 0
04-Jan-2024 126.00 126.00 124.00 125.00 86,400 0
03-Jan-2024 126.00 126.00 125.00 125.00 652,900 0
02-Jan-2024 130.00 130.00 122.00 126.00 1,156,400 0
29-Dec-2023 127.00 132.00 125.00 130.00 5,028,100 0
28-Dec-2023 125.00 127.00 124.00 127.00 923,400 0
27-Dec-2023 124.00 125.00 123.00 124.00 3,353,200 0
22-Dec-2023 125.00 125.00 123.00 124.00 703,300 0
21-Dec-2023 126.00 126.00 123.00 125.00 787,200 0
20-Dec-2023 125.00 125.00 124.00 125.00 979,100 0
19-Dec-2023 124.00 125.00 122.00 125.00 2,189,200 0
18-Dec-2023 127.00 127.00 122.00 123.00 913,400 0
15-Dec-2023 125.00 125.00 123.00 125.00 1,115,900 0
14-Dec-2023 126.00 126.00 123.00 125.00 1,052,300 0
13-Dec-2023 126.00 126.00 120.00 125.00 1,608,800 0
12-Dec-2023 125.00 126.00 124.00 126.00 1,635,300 0
11-Dec-2023 125.00 125.00 123.00 125.00 2,467,700 0
08-Dec-2023 126.00 126.00 125.00 126.00 1,494,800 0
07-Dec-2023 126.00 126.00 124.00 126.00 622,100 0
06-Dec-2023 127.00 127.00 125.00 126.00 651,000 0
05-Dec-2023 127.00 127.00 126.00 127.00 792,700 0
04-Dec-2023 127.00 127.00 125.00 127.00 795,200 0
01-Dec-2023 127.00 127.00 126.00 127.00 1,061,800 0
30-Nov-2023 128.00 128.00 125.00 127.00 1,000,900 0
29-Nov-2023 127.00 127.00 125.00 127.00 1,373,300 0
28-Nov-2023 127.00 127.00 125.00 127.00 1,553,500 0
27-Nov-2023 127.00 127.00 124.00 126.00 1,498,000 0
24-Nov-2023 128.00 128.00 124.00 126.00 1,020,400 0
23-Nov-2023 127.00 127.00 125.00 127.00 878,900 0
22-Nov-2023 126.00 127.00 124.00 127.00 1,162,900 0
21-Nov-2023 126.00 126.00 124.00 125.00 1,059,900 0
20-Nov-2023 126.00 127.00 124.00 125.00 991,200 0
17-Nov-2023 127.00 127.00 125.00 127.00 821,000 0
16-Nov-2023 128.00 128.00 126.00 127.00 834,400 0
15-Nov-2023 127.00 127.00 126.00 127.00 858,400 0
14-Nov-2023 127.00 127.00 124.00 127.00 683,400 0
13-Nov-2023 128.00 128.00 126.00 127.00 781,100 0
10-Nov-2023 130.00 130.00 126.00 127.00 686,500 0
09-Nov-2023 128.00 128.00 126.00 128.00 862,200 0
08-Nov-2023 128.00 128.00 126.00 128.00 994,800 0
07-Nov-2023 128.00 128.00 126.00 128.00 1,402,200 0
06-Nov-2023 127.00 128.00 126.00 128.00 1,231,800 0
03-Nov-2023 126.00 128.00 124.00 128.00 1,657,000 0
02-Nov-2023 123.00 126.00 122.00 126.00 1,828,500 0
01-Nov-2023 123.00 123.00 121.00 123.00 1,244,500 0
31-Oct-2023 124.00 124.00 120.00 123.00 1,416,400 0
30-Oct-2023 124.00 124.00 121.00 123.00 1,215,400 0
27-Oct-2023 124.00 124.00 121.00 123.00 1,386,000 0
26-Oct-2023 123.00 123.00 121.00 123.00 1,238,500 0
25-Oct-2023 122.00 123.00 121.00 123.00 1,306,900 0
24-Oct-2023 121.00 123.00 120.00 122.00 1,486,900 0
23-Oct-2023 121.00 122.00 118.00 122.00 1,358,400 0
20-Oct-2023 123.00 123.00 118.00 120.00 1,521,100 0
19-Oct-2023 127.00 127.00 121.00 123.00 1,558,400 0
18-Oct-2023 127.00 128.00 123.00 126.00 1,295,400 0
17-Oct-2023 126.00 128.00 125.00 127.00 1,221,600 0
16-Oct-2023 124.00 127.00 122.00 126.00 3,813,400 0
13-Oct-2023 123.00 123.00 122.00 123.00 634,700 0
12-Oct-2023 122.00 123.00 121.00 123.00 946,400 0
11-Oct-2023 123.00 123.00 121.00 122.00 776,500 0
10-Oct-2023 123.00 123.00 121.00 122.00 576,600 0
09-Oct-2023 125.00 125.00 121.00 122.00 876,000 0
06-Oct-2023 122.00 122.00 121.00 122.00 665,400 0
05-Oct-2023 122.00 122.00 121.00 122.00 863,700 0
04-Oct-2023 122.00 122.00 121.00 122.00 700,900 0
03-Oct-2023 123.00 123.00 121.00 122.00 689,300 0
02-Oct-2023 122.00 123.00 121.00 122.00 708,500 0
29-Sep-2023 122.00 123.00 121.00 122.00 532,100 0
27-Sep-2023 123.00 123.00 120.00 121.00 661,900 0
26-Sep-2023 122.00 122.00 121.00 122.00 538,400 0
25-Sep-2023 124.00 124.00 121.00 122.00 710,500 0
22-Sep-2023 122.00 122.00 121.00 122.00 1,066,500 0
21-Sep-2023 122.00 122.00 121.00 122.00 753,000 0
20-Sep-2023 122.00 122.00 120.00 122.00 1,050,600 0
19-Sep-2023 122.00 123.00 121.00 123.00 1,102,100 0
18-Sep-2023 123.00 123.00 121.00 122.00 859,400 0
15-Sep-2023 123.00 123.00 121.00 123.00 642,800 0
14-Sep-2023 125.00 125.00 120.00 122.00 887,200 0
13-Sep-2023 122.00 123.00 121.00 123.00 908,400 0
12-Sep-2023 122.00 123.00 121.00 123.00 1,220,200 0
11-Sep-2023 125.00 125.00 121.00 122.00 841,300 0
08-Sep-2023 125.00 125.00 123.00 125.00 1,542,600 0
07-Sep-2023 124.00 125.00 123.00 124.00 1,088,500 0
06-Sep-2023 124.00 125.00 121.00 125.00 1,216,200 0
05-Sep-2023 125.00 126.00 124.00 124.00 968,100 0
04-Sep-2023 127.00 128.00 123.00 124.00 1,238,500 0
01-Sep-2023 126.00 127.00 124.00 126.00 984,700 0
31-Aug-2023 126.00 127.00 124.00 127.00 1,129,600 0
30-Aug-2023 125.00 127.00 124.00 126.00 844,400 0
29-Aug-2023 126.00 127.00 124.00 126.00 551,100 0