Price History - BEER

Kembali ke Company
Ticker: BEER
Company: PT Jobubu Jarum Minahasa Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 320.00 322.00 318.00 318.00 748,900 0
25-Aug-2023 322.00 322.00 318.00 320.00 254,500 0
24-Aug-2023 322.00 324.00 320.00 322.00 231,900 0
23-Aug-2023 320.00 322.00 318.00 322.00 202,600 0
22-Aug-2023 320.00 322.00 318.00 322.00 288,000 0
21-Aug-2023 324.00 328.00 318.00 324.00 408,200 0
18-Aug-2023 308.00 324.00 308.00 322.00 497,900 0
16-Aug-2023 322.00 322.00 318.00 322.00 682,500 0
15-Aug-2023 316.00 322.00 316.00 322.00 2,551,800 0
14-Aug-2023 320.00 320.00 318.00 318.00 723,900 0
11-Aug-2023 322.00 322.00 318.00 322.00 189,500 0
10-Aug-2023 322.00 322.00 318.00 322.00 333,800 0
09-Aug-2023 320.00 322.00 318.00 320.00 304,900 0
08-Aug-2023 322.00 324.00 320.00 320.00 235,500 0
07-Aug-2023 318.00 322.00 316.00 322.00 606,600 0
04-Aug-2023 318.00 320.00 316.00 318.00 1,965,000 0
03-Aug-2023 322.00 322.00 318.00 320.00 890,100 0
02-Aug-2023 322.00 322.00 318.00 320.00 570,200 0
01-Aug-2023 324.00 324.00 318.00 322.00 627,400 0
31-Jul-2023 324.00 324.00 320.00 322.00 556,400 0
28-Jul-2023 322.00 326.00 320.00 322.00 451,200 0
27-Jul-2023 320.00 324.00 318.00 322.00 418,900 0
26-Jul-2023 320.00 322.00 318.00 320.00 215,300 0
25-Jul-2023 322.00 322.00 316.00 320.00 1,976,500 0
24-Jul-2023 320.00 322.00 318.00 320.00 301,800 0
21-Jul-2023 322.00 322.00 318.00 320.00 402,400 0
20-Jul-2023 318.00 326.00 318.00 322.00 794,300 0
18-Jul-2023 320.00 322.00 316.00 320.00 1,745,000 0
17-Jul-2023 320.00 326.00 318.00 320.00 3,004,500 0
14-Jul-2023 326.00 326.00 322.00 326.00 1,304,200 0
13-Jul-2023 328.00 328.00 322.00 326.00 694,900 0
12-Jul-2023 326.00 328.00 322.00 326.00 3,497,800 0
11-Jul-2023 328.00 330.00 324.00 326.00 2,588,100 0
10-Jul-2023 320.00 332.00 320.00 328.00 1,112,500 0
07-Jul-2023 332.00 332.00 328.00 330.00 1,348,700 0
06-Jul-2023 330.00 338.00 330.00 332.00 1,620,000 0
05-Jul-2023 336.00 342.00 332.00 338.00 3,093,100 0
04-Jul-2023 332.00 344.00 326.00 338.00 3,596,100 0
03-Jul-2023 336.00 340.00 330.00 330.00 1,781,700 0
27-Jun-2023 334.00 340.00 330.00 336.00 3,362,300 0
26-Jun-2023 334.00 340.00 330.00 334.00 629,100 0
23-Jun-2023 334.00 336.00 330.00 334.00 939,800 0
22-Jun-2023 334.00 336.00 330.00 334.00 601,400 0
21-Jun-2023 328.00 338.00 328.00 334.00 938,700 0
20-Jun-2023 332.00 334.00 328.00 328.00 1,037,000 0
19-Jun-2023 334.00 338.00 330.00 332.00 729,500 0
16-Jun-2023 340.00 342.00 334.00 334.00 687,500 0
15-Jun-2023 342.00 344.00 338.00 342.00 764,300 0
14-Jun-2023 338.00 346.00 338.00 338.00 548,800 0
13-Jun-2023 340.00 344.00 334.00 338.00 1,380,000 0
12-Jun-2023 342.00 350.00 334.00 340.00 18,622,100 0
09-Jun-2023 336.00 348.00 332.00 342.00 18,190,300 0
08-Jun-2023 332.00 336.00 332.00 336.00 550,200 0
07-Jun-2023 334.00 340.00 330.00 330.00 1,580,400 0