Price History - BINO

Kembali ke Company
Ticker: BINO
Company: PT Perma Plasindo Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 128.00 128.00 126.00 127.00 1,591,000 0
15-Mar-2023 128.00 128.00 127.00 127.00 1,495,100 0
14-Mar-2023 128.00 128.00 126.00 127.00 1,752,100 0
13-Mar-2023 129.00 129.00 126.00 128.00 1,416,700 0
10-Mar-2023 127.00 128.00 127.00 128.00 1,534,000 0
09-Mar-2023 128.00 128.00 126.00 127.00 1,628,300 0
08-Mar-2023 128.00 128.00 127.00 128.00 1,522,100 0
07-Mar-2023 127.00 128.00 127.00 128.00 1,477,300 0
06-Mar-2023 127.00 128.00 127.00 128.00 1,650,700 0
03-Mar-2023 128.00 129.00 127.00 127.00 1,733,500 0
02-Mar-2023 128.00 129.00 127.00 128.00 1,671,400 0
01-Mar-2023 131.00 131.00 127.00 127.00 1,524,400 0
28-Feb-2023 129.00 129.00 128.00 129.00 1,851,900 0
27-Feb-2023 128.00 129.00 128.00 129.00 1,772,200 0
24-Feb-2023 125.00 129.00 125.00 128.00 2,142,000 0
23-Feb-2023 129.00 129.00 128.00 128.00 2,192,600 0
22-Feb-2023 128.00 129.00 127.00 129.00 1,708,400 0
21-Feb-2023 129.00 129.00 127.00 128.00 1,906,800 0
20-Feb-2023 130.00 130.00 128.00 129.00 2,039,600 0
17-Feb-2023 129.00 129.00 128.00 129.00 2,314,000 0
16-Feb-2023 128.00 129.00 127.00 128.00 2,006,400 0
15-Feb-2023 130.00 130.00 128.00 128.00 2,855,500 0
14-Feb-2023 129.00 130.00 128.00 129.00 2,344,600 0
13-Feb-2023 130.00 130.00 129.00 130.00 2,090,500 0
10-Feb-2023 130.00 130.00 128.00 130.00 2,324,700 0
09-Feb-2023 131.00 131.00 128.00 130.00 2,358,400 0
08-Feb-2023 129.00 130.00 128.00 130.00 2,644,000 0
07-Feb-2023 131.00 131.00 128.00 128.00 1,659,500 0
06-Feb-2023 130.00 131.00 128.00 130.00 2,699,700 0
03-Feb-2023 132.00 132.00 128.00 130.00 2,675,100 0
02-Feb-2023 130.00 130.00 129.00 130.00 8,527,600 0
01-Feb-2023 129.00 130.00 128.00 129.00 8,976,700 0
31-Jan-2023 130.00 130.00 128.00 129.00 8,493,400 0
30-Jan-2023 129.00 130.00 127.00 129.00 7,548,200 0
27-Jan-2023 129.00 130.00 127.00 129.00 1,902,600 0
26-Jan-2023 130.00 130.00 128.00 129.00 2,687,800 0
25-Jan-2023 131.00 131.00 128.00 129.00 2,111,900 0
24-Jan-2023 129.00 130.00 127.00 129.00 1,929,400 0
20-Jan-2023 130.00 130.00 128.00 129.00 1,945,200 0
19-Jan-2023 132.00 132.00 129.00 130.00 1,920,500 0
18-Jan-2023 128.00 131.00 128.00 130.00 2,191,200 0
17-Jan-2023 130.00 130.00 128.00 128.00 2,086,200 0
16-Jan-2023 130.00 131.00 129.00 129.00 2,577,400 0
13-Jan-2023 133.00 133.00 129.00 130.00 2,898,100 0
12-Jan-2023 131.00 132.00 129.00 131.00 1,881,500 0
11-Jan-2023 130.00 131.00 129.00 131.00 3,299,200 0
10-Jan-2023 130.00 131.00 129.00 130.00 2,736,800 0
09-Jan-2023 130.00 132.00 128.00 130.00 2,144,600 0
06-Jan-2023 131.00 131.00 128.00 130.00 3,601,200 0
05-Jan-2023 134.00 134.00 131.00 131.00 2,910,100 0
04-Jan-2023 135.00 135.00 133.00 134.00 2,425,300 0
03-Jan-2023 134.00 136.00 132.00 135.00 5,311,400 0
02-Jan-2023 134.00 135.00 132.00 135.00 4,198,900 0
30-Dec-2022 132.00 134.00 130.00 133.00 4,837,900 0