Price History - RAFI

Kembali ke Company
Ticker: RAFI
Company: PT Sari Kreasi Boga Tbk
Date Open High Low Close Volume Value
24-Jan-2024 50.00 50.00 50.00 50.00 358,200 0
23-Jan-2024 50.00 51.00 50.00 50.00 3,166,600 0
22-Jan-2024 50.00 51.00 50.00 50.00 2,917,200 0
19-Jan-2024 50.00 51.00 50.00 50.00 2,714,100 0
18-Jan-2024 51.00 51.00 50.00 50.00 4,443,500 0
17-Jan-2024 51.00 51.00 50.00 51.00 1,314,800 0
16-Jan-2024 51.00 51.00 50.00 51.00 4,726,000 0
15-Jan-2024 50.00 50.00 50.00 50.00 0 0
12-Jan-2024 50.00 51.00 50.00 50.00 2,064,000 0
11-Jan-2024 50.00 51.00 50.00 50.00 3,482,000 0
10-Jan-2024 51.00 51.00 50.00 50.00 4,969,600 0
09-Jan-2024 50.00 51.00 50.00 50.00 5,046,900 0
08-Jan-2024 51.00 51.00 50.00 50.00 11,325,600 0
05-Jan-2024 50.00 51.00 50.00 51.00 15,245,500 0
04-Jan-2024 51.00 51.00 50.00 50.00 6,950,500 0
03-Jan-2024 50.00 51.00 50.00 51.00 16,101,800 0
02-Jan-2024 50.00 50.00 50.00 50.00 925,400 0
29-Dec-2023 50.00 51.00 50.00 50.00 7,556,600 0
28-Dec-2023 50.00 51.00 50.00 50.00 12,717,700 0
27-Dec-2023 50.00 50.00 50.00 50.00 776,200 0
22-Dec-2023 50.00 50.00 50.00 50.00 689,500 0
21-Dec-2023 50.00 50.00 50.00 50.00 943,100 0
20-Dec-2023 50.00 50.00 50.00 50.00 1,847,800 0
19-Dec-2023 50.00 50.00 50.00 50.00 512,600 0
18-Dec-2023 50.00 50.00 50.00 50.00 11,181,300 0
15-Dec-2023 50.00 50.00 50.00 50.00 2,008,300 0
14-Dec-2023 50.00 50.00 50.00 50.00 1,632,300 0
13-Dec-2023 51.00 51.00 50.00 50.00 14,557,100 0
12-Dec-2023 51.00 52.00 50.00 51.00 19,969,000 0
11-Dec-2023 51.00 52.00 50.00 52.00 9,270,300 0
08-Dec-2023 51.00 52.00 50.00 52.00 13,667,800 0
07-Dec-2023 51.00 51.00 50.00 51.00 4,954,800 0
06-Dec-2023 51.00 51.00 50.00 51.00 8,267,000 0
05-Dec-2023 51.00 51.00 50.00 50.00 8,445,900 0
04-Dec-2023 51.00 52.00 50.00 51.00 9,911,300 0
01-Dec-2023 50.00 51.00 50.00 51.00 31,940,900 0
30-Nov-2023 52.00 52.00 50.00 50.00 16,957,400 0
29-Nov-2023 52.00 53.00 51.00 52.00 9,457,600 0
28-Nov-2023 51.00 53.00 50.00 52.00 19,060,700 0
27-Nov-2023 51.00 51.00 50.00 51.00 7,188,200 0
24-Nov-2023 52.00 53.00 50.00 51.00 16,636,400 0
23-Nov-2023 50.00 52.00 50.00 52.00 23,885,600 0
22-Nov-2023 51.00 52.00 50.00 50.00 41,956,500 0
21-Nov-2023 50.00 53.00 50.00 51.00 59,938,900 0
20-Nov-2023 50.00 50.00 50.00 50.00 5,932,800 0
17-Nov-2023 50.00 50.00 50.00 50.00 2,007,300 0
16-Nov-2023 50.00 51.00 50.00 50.00 7,649,200 0
15-Nov-2023 50.00 51.00 50.00 50.00 5,831,900 0
14-Nov-2023 50.00 51.00 50.00 50.00 9,968,600 0
13-Nov-2023 50.00 50.00 50.00 50.00 2,437,600 0
10-Nov-2023 50.00 50.00 50.00 50.00 2,011,000 0
09-Nov-2023 50.00 50.00 50.00 50.00 3,376,800 0
08-Nov-2023 50.00 50.00 50.00 50.00 531,700 0
07-Nov-2023 50.00 50.00 50.00 50.00 2,224,100 0
06-Nov-2023 50.00 51.00 50.00 50.00 7,532,900 0
03-Nov-2023 50.00 51.00 50.00 50.00 10,116,800 0
02-Nov-2023 50.00 51.00 50.00 50.00 6,318,900 0
01-Nov-2023 50.00 51.00 50.00 50.00 6,826,700 0
31-Oct-2023 50.00 51.00 50.00 50.00 8,876,100 0
30-Oct-2023 50.00 51.00 50.00 50.00 13,067,800 0
27-Oct-2023 50.00 51.00 50.00 50.00 29,605,800 0
26-Oct-2023 51.00 52.00 50.00 50.00 12,555,700 0
25-Oct-2023 50.00 53.00 50.00 51.00 14,571,800 0
24-Oct-2023 51.00 52.00 50.00 50.00 13,185,600 0
23-Oct-2023 50.00 51.00 50.00 51.00 11,347,000 0
20-Oct-2023 51.00 51.00 50.00 50.00 8,111,800 0
19-Oct-2023 51.00 52.00 50.00 51.00 32,782,700 0
18-Oct-2023 51.00 51.00 50.00 51.00 18,542,900 0
17-Oct-2023 52.00 52.00 50.00 51.00 20,700,100 0
16-Oct-2023 53.00 55.00 50.00 52.00 97,051,300 0
13-Oct-2023 55.00 56.00 53.00 54.00 7,925,700 0
12-Oct-2023 56.00 57.00 54.00 55.00 5,625,600 0
11-Oct-2023 56.00 57.00 54.00 55.00 8,247,600 0
10-Oct-2023 54.00 56.00 53.00 56.00 8,210,700 0
09-Oct-2023 54.00 55.00 53.00 54.00 8,575,700 0
06-Oct-2023 56.00 56.00 53.00 54.00 12,428,100 0
05-Oct-2023 53.00 57.00 53.00 56.00 11,706,300 0
04-Oct-2023 54.00 55.00 52.00 53.00 8,709,000 0
03-Oct-2023 55.00 56.00 54.00 54.00 5,865,900 0
02-Oct-2023 55.00 57.00 54.00 55.00 3,765,200 0
29-Sep-2023 56.00 56.00 54.00 55.00 3,858,300 0
27-Sep-2023 54.00 57.00 54.00 56.00 7,760,800 0
26-Sep-2023 55.00 58.00 53.00 54.00 15,979,700 0
25-Sep-2023 58.00 58.00 55.00 56.00 9,163,500 0
22-Sep-2023 59.00 59.00 56.00 57.00 13,899,200 0
21-Sep-2023 59.00 61.00 57.00 59.00 25,343,200 0
20-Sep-2023 54.00 58.00 53.00 58.00 26,737,400 0
19-Sep-2023 55.00 55.00 53.00 53.00 8,832,600 0
18-Sep-2023 54.00 56.00 53.00 55.00 11,874,200 0
15-Sep-2023 56.00 56.00 53.00 54.00 13,243,000 0
14-Sep-2023 57.00 58.00 55.00 56.00 8,250,600 0
13-Sep-2023 54.00 59.00 54.00 57.00 7,349,300 0
12-Sep-2023 59.00 59.00 56.00 56.00 25,657,600 0
11-Sep-2023 60.00 61.00 57.00 59.00 16,187,500 0
08-Sep-2023 60.00 60.00 58.00 60.00 6,373,600 0
07-Sep-2023 61.00 61.00 57.00 60.00 40,491,300 0
06-Sep-2023 62.00 62.00 58.00 61.00 28,711,800 0
05-Sep-2023 62.00 63.00 60.00 62.00 21,745,400 0
04-Sep-2023 58.00 63.00 58.00 61.00 55,603,500 0
01-Sep-2023 60.00 60.00 57.00 58.00 25,160,000 0