Price History - BEER

Kembali ke Company
Ticker: BEER
Company: PT Jobubu Jarum Minahasa Tbk
Date Open High Low Close Volume Value
19-Jan-2024 270.00 270.00 264.00 266.00 66,700 0
18-Jan-2024 268.00 272.00 264.00 270.00 78,200 0
17-Jan-2024 276.00 276.00 268.00 268.00 249,400 0
16-Jan-2024 278.00 278.00 266.00 276.00 1,318,900 0
15-Jan-2024 282.00 282.00 282.00 282.00 0 0
12-Jan-2024 284.00 284.00 278.00 282.00 24,500 0
11-Jan-2024 284.00 286.00 274.00 284.00 145,200 0
10-Jan-2024 280.00 288.00 272.00 284.00 66,800 0
09-Jan-2024 278.00 280.00 270.00 280.00 140,200 0
08-Jan-2024 286.00 286.00 280.00 282.00 94,500 0
05-Jan-2024 286.00 288.00 282.00 286.00 201,200 0
04-Jan-2024 298.00 298.00 286.00 288.00 378,500 0
03-Jan-2024 300.00 302.00 286.00 296.00 141,200 0
02-Jan-2024 302.00 302.00 300.00 300.00 17,100 0
29-Dec-2023 302.00 318.00 288.00 304.00 1,092,600 0
28-Dec-2023 300.00 300.00 298.00 300.00 178,300 0
27-Dec-2023 306.00 308.00 300.00 300.00 117,500 0
22-Dec-2023 300.00 312.00 294.00 298.00 309,700 0
21-Dec-2023 310.00 312.00 290.00 294.00 532,500 0
20-Dec-2023 316.00 316.00 308.00 308.00 23,298,600 0
19-Dec-2023 318.00 330.00 310.00 312.00 27,822,600 0
18-Dec-2023 318.00 320.00 312.00 312.00 8,780,500 0
15-Dec-2023 314.00 318.00 308.00 318.00 28,507,600 0
14-Dec-2023 314.00 314.00 308.00 308.00 268,000 0
13-Dec-2023 320.00 320.00 312.00 314.00 158,800 0
12-Dec-2023 318.00 322.00 314.00 320.00 69,400 0
11-Dec-2023 320.00 326.00 316.00 318.00 30,800 0
08-Dec-2023 318.00 326.00 316.00 320.00 120,900 0
07-Dec-2023 320.00 320.00 314.00 316.00 1,851,200 0
06-Dec-2023 320.00 320.00 312.00 320.00 1,687,500 0
05-Dec-2023 320.00 320.00 318.00 320.00 46,500 0
04-Dec-2023 320.00 322.00 316.00 320.00 205,500 0
01-Dec-2023 316.00 322.00 312.00 322.00 205,800 0
30-Nov-2023 320.00 320.00 314.00 316.00 108,200 0
29-Nov-2023 314.00 320.00 312.00 320.00 137,900 0
28-Nov-2023 320.00 320.00 310.00 314.00 415,900 0
27-Nov-2023 328.00 328.00 320.00 320.00 21,400 0
24-Nov-2023 322.00 328.00 318.00 318.00 40,400 0
23-Nov-2023 324.00 326.00 320.00 322.00 97,600 0
22-Nov-2023 326.00 326.00 320.00 324.00 142,400 0
21-Nov-2023 328.00 330.00 320.00 326.00 147,200 0
20-Nov-2023 320.00 330.00 320.00 328.00 61,000 0
17-Nov-2023 318.00 322.00 310.00 320.00 215,000 0
16-Nov-2023 320.00 322.00 316.00 316.00 108,000 0
15-Nov-2023 318.00 324.00 316.00 322.00 98,300 0
14-Nov-2023 320.00 320.00 318.00 318.00 43,000 0
13-Nov-2023 320.00 322.00 316.00 320.00 172,800 0
10-Nov-2023 318.00 320.00 318.00 320.00 37,300 0
09-Nov-2023 322.00 322.00 318.00 318.00 129,100 0
08-Nov-2023 326.00 326.00 318.00 322.00 426,700 0
07-Nov-2023 328.00 330.00 326.00 326.00 74,000 0
06-Nov-2023 330.00 336.00 326.00 328.00 128,200 0
03-Nov-2023 316.00 328.00 316.00 328.00 204,200 0
02-Nov-2023 320.00 324.00 316.00 316.00 150,700 0
01-Nov-2023 316.00 320.00 312.00 320.00 543,700 0
31-Oct-2023 320.00 324.00 316.00 318.00 513,500 0
30-Oct-2023 330.00 330.00 320.00 320.00 393,100 0
27-Oct-2023 330.00 330.00 320.00 330.00 577,200 0
26-Oct-2023 334.00 334.00 316.00 330.00 848,800 0
25-Oct-2023 338.00 342.00 334.00 334.00 308,000 0
24-Oct-2023 338.00 342.00 332.00 338.00 802,200 0
23-Oct-2023 328.00 338.00 328.00 334.00 4,254,000 0
20-Oct-2023 330.00 330.00 326.00 328.00 1,787,100 0
19-Oct-2023 334.00 336.00 328.00 330.00 2,619,500 0
18-Oct-2023 332.00 342.00 332.00 334.00 2,786,600 0
17-Oct-2023 326.00 334.00 326.00 332.00 1,781,300 0
16-Oct-2023 316.00 330.00 316.00 326.00 2,380,500 0
13-Oct-2023 320.00 328.00 314.00 316.00 2,131,400 0
12-Oct-2023 288.00 326.00 288.00 320.00 2,535,200 0
11-Oct-2023 284.00 300.00 282.00 294.00 490,500 0
10-Oct-2023 284.00 300.00 268.00 284.00 498,200 0
09-Oct-2023 264.00 296.00 252.00 282.00 2,558,800 0
06-Oct-2023 308.00 308.00 284.00 296.00 1,974,200 0
05-Oct-2023 310.00 312.00 308.00 308.00 366,500 0
04-Oct-2023 314.00 316.00 310.00 312.00 603,500 0
03-Oct-2023 318.00 322.00 314.00 314.00 760,500 0
02-Oct-2023 318.00 320.00 312.00 318.00 2,178,500 0
29-Sep-2023 320.00 320.00 312.00 318.00 1,033,000 0
27-Sep-2023 324.00 324.00 316.00 316.00 1,906,800 0
26-Sep-2023 316.00 352.00 316.00 318.00 13,431,500 0
25-Sep-2023 318.00 320.00 318.00 318.00 2,553,900 0
22-Sep-2023 318.00 320.00 316.00 320.00 657,600 0
21-Sep-2023 320.00 320.00 318.00 320.00 776,200 0
20-Sep-2023 322.00 322.00 318.00 320.00 637,900 0
19-Sep-2023 320.00 322.00 318.00 322.00 897,600 0
18-Sep-2023 322.00 322.00 318.00 322.00 314,700 0
15-Sep-2023 320.00 322.00 318.00 322.00 857,500 0
14-Sep-2023 318.00 320.00 318.00 320.00 318,400 0
13-Sep-2023 320.00 320.00 316.00 320.00 469,600 0
12-Sep-2023 320.00 320.00 318.00 320.00 486,000 0
11-Sep-2023 318.00 320.00 318.00 320.00 205,500 0
08-Sep-2023 318.00 320.00 318.00 318.00 235,000 0
07-Sep-2023 320.00 320.00 318.00 320.00 930,800 0
06-Sep-2023 322.00 322.00 318.00 320.00 659,200 0
05-Sep-2023 318.00 320.00 318.00 320.00 380,900 0
04-Sep-2023 320.00 322.00 318.00 322.00 239,800 0
01-Sep-2023 320.00 322.00 318.00 322.00 399,000 0
31-Aug-2023 320.00 320.00 318.00 320.00 586,000 0
30-Aug-2023 318.00 322.00 318.00 320.00 325,800 0
29-Aug-2023 318.00 322.00 318.00 320.00 613,100 0