Price History - BINO

Kembali ke Company
Ticker: BINO
Company: PT Perma Plasindo Tbk
Date Open High Low Close Volume Value
02-Apr-2024 129.00 130.00 129.00 130.00 289,100 0
01-Apr-2024 131.00 131.00 128.00 129.00 1,346,500 0
28-Mar-2024 130.00 131.00 129.00 130.00 316,100 0
27-Mar-2024 129.00 131.00 129.00 130.00 684,000 0
26-Mar-2024 131.00 131.00 131.00 131.00 0 0
25-Mar-2024 131.00 131.00 131.00 131.00 0 0
22-Mar-2024 131.00 131.00 129.00 131.00 126,800 0
21-Mar-2024 131.00 131.00 129.00 130.00 555,300 0
20-Mar-2024 130.00 132.00 129.00 130.00 339,100 0
19-Mar-2024 130.00 130.00 129.00 130.00 157,300 0
18-Mar-2024 131.00 131.00 128.00 130.00 1,650,300 0
15-Mar-2024 131.00 131.00 130.00 130.00 470,200 0
14-Mar-2024 132.00 132.00 130.00 130.00 254,700 0
13-Mar-2024 133.00 133.00 130.00 132.00 300,200 0
08-Mar-2024 130.00 131.00 129.00 131.00 386,500 0
07-Mar-2024 133.00 133.00 129.00 130.00 536,700 0
06-Mar-2024 133.00 133.00 129.00 131.00 564,500 0
05-Mar-2024 131.00 131.00 129.00 131.00 334,900 0
04-Mar-2024 131.00 131.00 129.00 130.00 603,700 0
01-Mar-2024 131.00 131.00 129.00 129.00 336,500 0
29-Feb-2024 130.00 131.00 129.00 130.00 644,700 0
28-Feb-2024 131.00 131.00 129.00 130.00 295,300 0
27-Feb-2024 131.00 131.00 129.00 131.00 696,700 0
26-Feb-2024 129.00 130.00 128.00 130.00 674,000 0
23-Feb-2024 129.00 130.00 128.00 129.00 364,900 0
22-Feb-2024 128.00 129.00 127.00 129.00 847,500 0
21-Feb-2024 130.00 130.00 127.00 127.00 621,500 0
20-Feb-2024 128.00 128.00 127.00 128.00 410,400 0
19-Feb-2024 126.00 128.00 126.00 128.00 877,600 0
16-Feb-2024 127.00 127.00 125.00 126.00 856,300 0
15-Feb-2024 127.00 127.00 126.00 127.00 145,200 0
13-Feb-2024 128.00 128.00 126.00 127.00 78,100 0
12-Feb-2024 127.00 127.00 126.00 127.00 156,200 0
07-Feb-2024 128.00 128.00 125.00 127.00 222,200 0
06-Feb-2024 126.00 127.00 125.00 127.00 523,500 0
05-Feb-2024 126.00 126.00 125.00 126.00 251,200 0
02-Feb-2024 127.00 127.00 125.00 126.00 745,300 0
01-Feb-2024 125.00 126.00 125.00 126.00 445,500 0
31-Jan-2024 125.00 126.00 124.00 125.00 709,100 0
30-Jan-2024 125.00 125.00 123.00 125.00 178,800 0
29-Jan-2024 126.00 126.00 125.00 125.00 177,900 0
26-Jan-2024 126.00 126.00 124.00 126.00 117,000 0
25-Jan-2024 126.00 126.00 125.00 126.00 139,400 0
24-Jan-2024 126.00 126.00 125.00 126.00 164,000 0
23-Jan-2024 126.00 126.00 124.00 126.00 204,400 0
22-Jan-2024 127.00 127.00 125.00 126.00 183,900 0
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