Price History - BINO

Kembali ke Company
Ticker: BINO
Company: PT Perma Plasindo Tbk
Date Open High Low Close Volume Value
28-Aug-2023 128.00 128.00 126.00 126.00 833,200 0
25-Aug-2023 127.00 127.00 125.00 127.00 796,300 0
24-Aug-2023 129.00 129.00 125.00 127.00 1,046,700 0
23-Aug-2023 128.00 128.00 122.00 127.00 1,322,600 0
22-Aug-2023 128.00 128.00 126.00 128.00 1,190,900 0
21-Aug-2023 125.00 129.00 124.00 128.00 1,631,400 0
18-Aug-2023 127.00 127.00 124.00 124.00 492,200 0
16-Aug-2023 128.00 128.00 125.00 126.00 887,200 0
15-Aug-2023 129.00 129.00 126.00 128.00 1,091,000 0
14-Aug-2023 127.00 128.00 125.00 128.00 1,547,300 0
11-Aug-2023 126.00 127.00 124.00 127.00 1,749,700 0
10-Aug-2023 125.00 126.00 124.00 126.00 1,402,900 0
09-Aug-2023 124.00 125.00 123.00 125.00 1,245,700 0
08-Aug-2023 130.00 130.00 120.00 124.00 1,335,500 0
07-Aug-2023 127.00 128.00 126.00 128.00 1,069,900 0
04-Aug-2023 126.00 128.00 125.00 126.00 1,263,300 0
03-Aug-2023 127.00 127.00 124.00 126.00 993,200 0
02-Aug-2023 127.00 128.00 125.00 128.00 1,068,500 0
01-Aug-2023 128.00 128.00 126.00 127.00 1,383,000 0
31-Jul-2023 126.00 128.00 125.00 128.00 1,966,200 0
28-Jul-2023 123.00 126.00 123.00 126.00 1,646,500 0
27-Jul-2023 123.00 124.00 122.00 123.00 829,400 0
26-Jul-2023 123.00 124.00 121.00 123.00 1,561,500 0
25-Jul-2023 124.00 124.00 120.00 123.00 997,900 0
24-Jul-2023 123.00 124.00 122.00 124.00 1,092,800 0
21-Jul-2023 124.00 124.00 122.00 123.00 1,213,700 0
20-Jul-2023 122.00 124.00 121.00 124.00 1,728,500 0
18-Jul-2023 125.00 125.00 121.00 121.00 1,211,900 0
17-Jul-2023 126.00 126.00 123.00 125.00 1,380,900 0
14-Jul-2023 122.00 124.00 121.00 124.00 2,103,800 0
13-Jul-2023 120.00 122.00 120.00 122.00 1,875,400 0
12-Jul-2023 120.00 120.00 117.00 120.00 1,023,200 0
11-Jul-2023 119.00 120.00 117.00 120.00 1,789,500 0
10-Jul-2023 117.00 119.00 116.00 118.00 1,461,400 0
07-Jul-2023 121.00 121.00 116.00 117.00 1,252,500 0
06-Jul-2023 117.00 120.00 117.00 119.00 1,974,400 0
05-Jul-2023 116.00 118.00 115.00 117.00 1,515,400 0
04-Jul-2023 117.00 117.00 114.00 116.00 1,264,700 0
03-Jul-2023 114.00 117.00 112.00 117.00 2,327,200 0
27-Jun-2023 111.00 114.00 111.00 114.00 1,326,700 0
26-Jun-2023 112.00 112.00 106.00 111.00 1,346,800 0
23-Jun-2023 111.00 112.00 109.00 112.00 2,272,300 0
22-Jun-2023 109.00 111.00 109.00 110.00 1,203,100 0
21-Jun-2023 106.00 110.00 106.00 110.00 1,313,000 0
20-Jun-2023 110.00 111.00 105.00 108.00 1,363,000 0
19-Jun-2023 112.00 112.00 105.00 110.00 1,231,000 0
16-Jun-2023 112.00 112.00 105.00 112.00 1,255,900 0
15-Jun-2023 111.00 112.00 110.00 112.00 733,900 0
14-Jun-2023 111.00 111.00 106.00 111.00 1,013,000 0
13-Jun-2023 111.00 111.00 110.00 111.00 798,600 0
12-Jun-2023 110.00 111.00 110.00 111.00 799,100 0
09-Jun-2023 111.00 111.00 110.00 111.00 359,600 0
08-Jun-2023 110.00 111.00 107.00 111.00 1,372,100 0
07-Jun-2023 110.00 111.00 109.00 110.00 220,400 0
06-Jun-2023 110.00 111.00 109.00 110.00 266,700 0
05-Jun-2023 111.00 111.00 109.00 110.00 588,100 0
31-May-2023 112.00 112.00 108.00 110.00 587,900 0
30-May-2023 110.00 110.00 108.00 108.00 208,000 0
29-May-2023 110.00 110.00 107.00 110.00 296,800 0
26-May-2023 110.00 110.00 108.00 110.00 260,200 0
25-May-2023 110.00 110.00 106.00 110.00 446,900 0
24-May-2023 109.00 110.00 108.00 109.00 276,900 0
23-May-2023 112.00 112.00 108.00 109.00 912,800 0
22-May-2023 111.00 112.00 109.00 110.00 505,500 0
19-May-2023 113.00 113.00 109.00 111.00 333,300 0
17-May-2023 119.00 119.00 110.00 113.00 142,200 0
16-May-2023 123.00 123.00 115.00 115.00 4,145,000 0
15-May-2023 122.00 123.00 119.00 123.00 2,629,400 0
12-May-2023 122.00 122.00 120.00 121.00 1,923,800 0
11-May-2023 125.00 125.00 119.00 122.00 2,720,200 0
10-May-2023 125.00 126.00 125.00 125.00 2,139,100 0
09-May-2023 126.00 127.00 121.00 125.00 3,159,300 0
08-May-2023 126.00 127.00 125.00 125.00 3,242,000 0
05-May-2023 127.00 129.00 125.00 126.00 3,444,200 0
04-May-2023 128.00 129.00 125.00 128.00 3,535,400 0
03-May-2023 128.00 129.00 126.00 127.00 3,230,500 0
02-May-2023 129.00 130.00 127.00 128.00 2,608,900 0
28-Apr-2023 130.00 130.00 128.00 129.00 2,149,800 0
27-Apr-2023 129.00 130.00 128.00 129.00 2,896,500 0
26-Apr-2023 129.00 131.00 128.00 130.00 4,015,900 0
18-Apr-2023 129.00 130.00 128.00 129.00 3,869,900 0
17-Apr-2023 129.00 129.00 128.00 129.00 3,492,800 0
14-Apr-2023 129.00 131.00 127.00 129.00 4,279,600 0
13-Apr-2023 131.00 131.00 128.00 129.00 5,375,900 0
12-Apr-2023 135.00 135.00 129.00 130.00 4,566,400 0
11-Apr-2023 131.00 133.00 126.00 133.00 8,104,400 0
10-Apr-2023 129.00 130.00 127.00 129.00 4,602,400 0
06-Apr-2023 131.00 132.00 129.00 131.00 6,831,400 0
05-Apr-2023 130.00 131.00 126.00 131.00 7,212,600 0
04-Apr-2023 128.00 128.00 126.00 128.00 2,191,600 0
03-Apr-2023 128.00 128.00 126.00 128.00 1,953,900 0
31-Mar-2023 127.00 128.00 126.00 128.00 2,047,200 0
30-Mar-2023 127.00 128.00 126.00 127.00 1,446,600 0
29-Mar-2023 127.00 128.00 126.00 127.00 1,530,000 0
28-Mar-2023 127.00 128.00 127.00 128.00 1,442,000 0
27-Mar-2023 127.00 128.00 126.00 127.00 1,664,800 0
24-Mar-2023 127.00 128.00 126.00 127.00 1,663,600 0
21-Mar-2023 127.00 128.00 127.00 128.00 1,353,500 0
20-Mar-2023 127.00 128.00 126.00 128.00 1,518,800 0
17-Mar-2023 127.00 128.00 125.00 128.00 1,891,700 0