- ABOUT BAKRIELAND
- |
- INVESTOR RELATIONS
- |
- SIGNATURE DEVELOPMENTS
- |
- OTHERS
| Date | Open | High | Low | Close | Volume | Adj Close |
| 2010-10-08 | 169.00 | 181.00 | 168.00 | 179.00 | 1234007500 | 179.00 |
| 2010-10-07 | 170.00 | 173.00 | 166.00 | 169.00 | 555133500 | 169.00 |
| 2010-10-06 | 167.00 | 172.00 | 165.00 | 168.00 | 930746000 | 168.00 |
| 2010-10-05 | 153.00 | 165.00 | 152.00 | 165.00 | 384209500 | 165.00 |
| 2010-10-04 | 157.00 | 159.00 | 152.00 | 153.00 | 185255000 | 153.00 |
| 2010-10-01 | 154.00 | 158.00 | 154.00 | 155.00 | 92224500 | 155.00 |
| 2010-09-30 | 155.00 | 159.00 | 153.00 | 154.00 | 118323000 | 154.00 |
| 2010-09-29 | 156.00 | 159.00 | 153.00 | 154.00 | 117307500 | 154.00 |
| 2010-09-28 | 163.00 | 163.00 | 154.00 | 154.00 | 312650500 | 154.00 |
| 2010-09-27 | 165.00 | 167.00 | 162.00 | 164.00 | 311667000 | 164.00 |
| 2010-09-24 | 161.00 | 164.00 | 159.00 | 163.00 | 322192000 | 163.00 |
| 2010-09-23 | 161.00 | 168.00 | 155.00 | 161.00 | 844646000 | 161.00 |
| 2010-09-22 | 159.00 | 167.00 | 157.00 | 157.00 | 723402500 | 157.00 |
| 2010-09-21 | 159.00 | 160.00 | 154.00 | 159.00 | 539802500 | 159.00 |
| 2010-09-20 | 154.00 | 162.00 | 154.00 | 157.00 | 778919500 | 157.00 |
| 2010-09-17 | 128.00 | 151.00 | 128.00 | 150.00 | 1135489000 | 150.00 |
| 2010-09-16 | 120.00 | 127.00 | 119.00 | 126.00 | 471607000 | 126.00 |
| 2010-09-15 | 118.00 | 122.00 | 117.00 | 120.00 | 254810000 | 120.00 |
| 2010-09-07 | 114.00 | 119.00 | 113.00 | 116.00 | 136002500 | 116.00 |
| 2010-09-06 | 115.00 | 117.00 | 114.00 | 114.00 | 63434000 | 114.00 |
| 2010-09-03 | 114.00 | 116.00 | 113.00 | 115.00 | 83643000 | 115.00 |
| 2010-09-02 | 116.00 | 116.00 | 112.00 | 114.00 | 62861000 | 114.00 |
| 2010-09-01 | 113.00 | 116.00 | 112.00 | 114.00 | 74531000 | 114.00 |
| 2010-08-31 | 111.00 | 114.00 | 110.00 | 112.00 | 87065500 | 112.00 |
| 2010-08-30 | 114.00 | 118.00 | 112.00 | 113.00 | 183806500 | 113.00 |
| 2010-08-27 | 119.00 | 119.00 | 111.00 | 112.00 | 309611000 | 112.00 |
| 2010-08-26 | 118.00 | 125.00 | 115.00 | 119.00 | 711085000 | 119.00 |
| 2010-08-25 | 104.00 | 116.00 | 101.00 | 116.00 | 410755000 | 116.00 |
| 2010-08-24 | 109.00 | 110.00 | 104.00 | 105.00 | 141572000 | 105.00 |
| 2010-08-23 | 104.00 | 112.00 | 104.00 | 109.00 | 458064500 | 109.00 |
| 2010-08-20 | 96.00 | 107.00 | 95.00 | 103.00 | 416765000 | 103.00 |
| 2010-08-19 | 103.00 | 105.00 | 95.00 | 96.00 | 177847000 | 96.00 |
| 2010-08-18 | 103.00 | 104.00 | 99.00 | 101.00 | 121374000 | 101.00 |
| 2010-08-16 | 106.00 | 108.00 | 101.00 | 102.00 | 160581000 | 102.00 |
| 2010-08-13 | 107.00 | 109.00 | 103.00 | 104.00 | 125134500 | 104.00 |
| 2010-08-12 | 108.00 | 108.00 | 104.00 | 105.00 | 149946000 | 105.00 |
| 2010-08-11 | 116.00 | 116.00 | 109.00 | 110.00 | 181258000 | 110.00 |
| 2010-08-10 | 119.00 | 120.00 | 115.00 | 116.00 | 131656000 | 116.00 |
| 2010-08-09 | 120.00 | 122.00 | 117.00 | 118.00 | 111184500 | 118.00 |
| 2010-08-06 | 125.00 | 125.00 | 117.00 | 120.00 | 266469000 | 120.00 |
| 2010-08-05 | 128.00 | 129.00 | 125.00 | 126.00 | 156230000 | 126.00 |
| 2010-08-04 | 128.00 | 133.00 | 126.00 | 127.00 | 168970500 | 127.00 |
| 2010-08-03 | 132.00 | 134.00 | 128.00 | 128.00 | 118106000 | 128.00 |
| 2010-08-02 | 134.00 | 135.00 | 131.00 | 132.00 | 31267500 | 132.00 |
| 2010-07-30 | 134.00 | 135.00 | 132.00 | 133.00 | 51965000 | 133.00 |
| 2010-07-29 | 134.00 | 136.00 | 134.00 | 134.00 | 24640000 | 134.00 |
| 2010-07-28 | 134.00 | 136.00 | 134.00 | 135.00 | 25872000 | 135.00 |
| 2010-07-27 | 136.00 | 137.00 | 133.00 | 134.00 | 34192000 | 134.00 |
| 2010-07-26 | 138.00 | 138.00 | 133.00 | 135.00 | 102455000 | 135.00 |
| 2010-07-23 | 140.00 | 141.00 | 135.00 | 137.00 | 84267000 | 137.00 |
| 2010-07-22 | 146.00 | 146.00 | 137.00 | 139.00 | 157172500 | 139.00 |
| 2010-07-21 | 136.00 | 147.00 | 135.00 | 146.00 | 192963000 | 146.00 |
| 2010-07-20 | 133.00 | 136.00 | 133.00 | 136.00 | 41451500 | 136.00 |
| 2010-07-19 | 131.00 | 135.00 | 131.00 | 133.00 | 57329000 | 133.00 |
| 2010-07-16 | 135.00 | 138.00 | 131.00 | 132.00 | 137985000 | 132.00 |
| 2010-07-15 | 140.00 | 140.00 | 133.00 | 136.00 | 127409000 | 136.00 |
| 2010-07-14 | 141.00 | 144.00 | 139.00 | 141.00 | 150110500 | 141.00 |
| 2010-07-13 | 142.00 | 143.00 | 138.00 | 140.00 | 78993000 | 140.00 |
| 2010-07-12 | 142.00 | 145.00 | 141.00 | 143.00 | 110684500 | 143.00 |
| 2010-07-09 | 146.00 | 147.00 | 140.00 | 142.00 | 81808500 | 142.00 |
| 2010-07-08 | 139.00 | 146.00 | 137.00 | 146.00 | 148057500 | 146.00 |
| 2010-07-07 | 139.00 | 139.00 | 136.00 | 137.00 | 17434000 | 137.00 |
| 2010-07-06 | 138.00 | 139.00 | 136.00 | 139.00 | 36481500 | 139.00 |
| 2010-07-05 | 141.00 | 142.00 | 137.00 | 139.00 | 42293000 | 139.00 |
| 2010-07-02 | 142.00 | 144.00 | 141.00 | 142.00 | 48731000 | 142.00 |
| 2010-07-01 | 143.00 | 143.00 | 141.00 | 141.00 | 27896500 | 141.00 |
| 2010-06-30 | 141.00 | 145.00 | 140.00 | 144.00 | 74732500 | 144.00 |
| 2010-06-29 | 148.00 | 148.00 | 142.00 | 143.00 | 52482000 | 143.00 |
| 2010-06-28 | 150.00 | 151.00 | 146.00 | 148.00 | 56704000 | 148.00 |
| 2010-06-25 | 150.00 | 151.00 | 148.00 | 149.00 | 50337000 | 149.00 |
| 2010-06-24 | 151.00 | 154.00 | 147.00 | 150.00 | 293218500 | 150.00 |
| 2010-06-23 | 144.00 | 151.00 | 143.00 | 150.00 | 314076500 | 150.00 |
| 2010-06-22 | 142.00 | 147.00 | 140.00 | 144.00 | 291133500 | 144.00 |
| 2010-06-21 | 140.00 | 144.00 | 140.00 | 142.00 | 185354000 | 142.00 |
| 2010-06-18 | 137.00 | 139.00 | 135.00 | 136.00 | 109847500 | 136.00 |
| 2010-06-17 | 138.00 | 138.00 | 136.00 | 136.00 | 44342000 | 136.00 |
| 2010-06-16 | 140.00 | 140.00 | 135.00 | 136.00 | 99907000 | 136.00 |
| 2010-06-15 | 140.00 | 141.00 | 136.00 | 137.00 | 61400500 | 137.00 |
| 2010-06-14 | 142.00 | 143.00 | 139.00 | 140.00 | 47066000 | 140.00 |
| 2010-06-11 | 147.00 | 147.00 | 140.00 | 141.00 | 85068000 | 141.00 |
| 2010-06-10 | 144.00 | 146.00 | 143.00 | 144.00 | 67409500 | 144.00 |
| 2010-06-09 | 149.00 | 150.00 | 142.00 | 144.00 | 209520500 | 143.00 |
| 2010-06-08 | 141.00 | 150.00 | 141.00 | 149.00 | 242706500 | 147.97 |
| 2010-06-07 | 135.00 | 143.00 | 132.00 | 140.00 | 210441000 | 139.03 |
| 2010-06-04 | 136.00 | 148.00 | 132.00 | 145.00 | 486599500 | 143.99 |
| 2010-06-03 | 138.00 | 140.00 | 135.00 | 136.00 | 78158500 | 135.06 |
| 2010-06-02 | 135.00 | 139.00 | 132.00 | 135.00 | 68296000 | 134.06 |
| 2010-06-01 | 141.00 | 142.00 | 135.00 | 135.00 | 85917500 | 134.06 |
| 2010-05-31 | 143.00 | 147.00 | 138.00 | 141.00 | 188090000 | 140.02 |
| 2010-05-27 | 140.00 | 150.00 | 132.00 | 143.00 | 441096000 | 142.01 |
| 2010-05-26 | 125.00 | 143.00 | 125.00 | 142.00 | 616709000 | 141.01 |
| 2010-05-25 | 119.00 | 126.00 | 112.00 | 119.00 | 262433500 | 118.17 |
| 2010-05-24 | 160.00 | 160.00 | 105.00 | 129.00 | 889661000 | 128.10 |
| 2010-05-21 | 170.00 | 170.00 | 155.00 | 159.00 | 469242000 | 157.90 |
| 2010-05-20 | 199.00 | 205.00 | 179.00 | 181.00 | 496839500 | 179.74 |
| 2010-05-19 | 215.00 | 215.00 | 195.00 | 198.00 | 467638000 | 196.63 |
| 2010-05-18 | 225.00 | 225.00 | 215.00 | 220.00 | 68264000 | 218.47 |
| 2010-05-17 | 220.00 | 225.00 | 215.00 | 220.00 | 136077000 | 218.47 |
| 2010-05-14 | 230.00 | 235.00 | 225.00 | 230.00 | 93185500 | 228.40 |
| 2010-05-12 | 230.00 | 235.00 | 225.00 | 235.00 | 140500000 | 233.37 |
| 2010-05-11 | 235.00 | 235.00 | 225.00 | 225.00 | 243637500 | 223.44 |
| 2010-05-10 | 220.00 | 235.00 | 215.00 | 230.00 | 354553500 | 228.40 |
| 2010-05-07 | 210.00 | 220.00 | 210.00 | 215.00 | 131779000 | 213.51 |
| 2010-05-06 | 220.00 | 225.00 | 210.00 | 220.00 | 192959500 | 218.47 |
| 2010-05-05 | 225.00 | 230.00 | 215.00 | 220.00 | 439565500 | 218.47 |
| 2010-05-04 | 235.00 | 240.00 | 225.00 | 235.00 | 112372500 | 233.37 |
| 2010-05-03 | 235.00 | 240.00 | 230.00 | 235.00 | 48616500 | 233.37 |
| 2010-04-30 | 235.00 | 240.00 | 230.00 | 235.00 | 85033000 | 233.37 |
| 2010-04-29 | 235.00 | 240.00 | 230.00 | 235.00 | 183967000 | 233.37 |
| 2010-04-28 | 235.00 | 240.00 | 230.00 | 230.00 | 100237500 | 228.40 |
| 2010-04-27 | 240.00 | 240.00 | 235.00 | 240.00 | 99551500 | 238.33 |
| 2010-04-26 | 250.00 | 250.00 | 235.00 | 240.00 | 146512000 | 238.33 |
| 2010-04-23 | 245.00 | 250.00 | 240.00 | 245.00 | 97679500 | 243.30 |
| 2010-04-22 | 240.00 | 250.00 | 235.00 | 250.00 | 181096500 | 248.26 |
| 2010-04-21 | 240.00 | 245.00 | 235.00 | 240.00 | 99163000 | 238.33 |
| 2010-04-20 | 235.00 | 245.00 | 230.00 | 240.00 | 116184000 | 238.33 |
| 2010-04-19 | 235.00 | 240.00 | 225.00 | 230.00 | 154554000 | 228.40 |
| 2010-04-16 | 240.00 | 245.00 | 235.00 | 240.00 | 79698000 | 238.33 |
| 2010-04-15 | 250.00 | 250.00 | 235.00 | 245.00 | 166507000 | 243.30 |
| 2010-04-14 | 250.00 | 250.00 | 240.00 | 250.00 | 54420500 | 248.26 |
Disclaimer | Sitemap | © Copyright PT Bakrieland Development Tbk, powered by Interaksi
