- ABOUT BAKRIELAND
- |
- INVESTOR RELATIONS
- |
- SIGNATURE DEVELOPMENTS
- |
- OTHERS
| Date | Open | High | Low | Close | Volume | Adj Close |
| 2010-04-13 | 245.00 | 250.00 | 240.00 | 250.00 | 131600000 | 248.26 |
| 2010-04-12 | 255.00 | 260.00 | 245.00 | 250.00 | 71361000 | 248.26 |
| 2010-04-09 | 255.00 | 260.00 | 245.00 | 255.00 | 128575500 | 253.23 |
| 2010-04-08 | 250.00 | 255.00 | 245.00 | 255.00 | 214400000 | 253.23 |
| 2010-04-07 | 260.00 | 260.00 | 250.00 | 255.00 | 229603000 | 253.23 |
| 2010-04-06 | 255.00 | 265.00 | 250.00 | 260.00 | 546013000 | 258.19 |
| 2010-04-05 | 250.00 | 260.00 | 245.00 | 255.00 | 268657000 | 253.23 |
| 2010-04-01 | 240.00 | 255.00 | 240.00 | 255.00 | 343996000 | 253.23 |
| 2010-03-31 | 250.00 | 250.00 | 235.00 | 240.00 | 178567500 | 238.33 |
| 2010-03-30 | 255.00 | 255.00 | 245.00 | 250.00 | 91225500 | 248.26 |
| 2010-03-29 | 250.00 | 260.00 | 245.00 | 250.00 | 287451000 | 248.26 |
| 2010-03-26 | 230.00 | 250.00 | 230.00 | 250.00 | 273411500 | 248.26 |
| 2010-03-25 | 240.00 | 240.00 | 230.00 | 230.00 | 163632500 | 228.40 |
| 2010-03-24 | 235.00 | 240.00 | 220.00 | 235.00 | 350576500 | 233.37 |
| 2010-03-23 | 240.00 | 245.00 | 230.00 | 235.00 | 176153500 | 233.37 |
| 2010-03-22 | 250.00 | 255.00 | 230.00 | 240.00 | 186638500 | 238.33 |
| 2010-03-19 | 255.00 | 255.00 | 250.00 | 255.00 | 155076000 | 253.23 |
| 2010-03-18 | 265.00 | 270.00 | 245.00 | 255.00 | 482137500 | 253.23 |
| 2010-03-17 | 270.00 | 275.00 | 260.00 | 270.00 | 251129000 | 268.13 |
| 2010-03-15 | 265.00 | 270.00 | 260.00 | 270.00 | 148558500 | 268.13 |
| 2010-03-12 | 275.00 | 280.00 | 255.00 | 265.00 | 437903500 | 263.16 |
| 2010-03-11 | 270.00 | 285.00 | 270.00 | 270.00 | 995777000 | 268.13 |
| 2010-03-10 | 250.00 | 255.00 | 245.00 | 255.00 | 240343000 | 253.23 |
| 2010-03-09 | 235.00 | 250.00 | 230.00 | 250.00 | 276126500 | 248.26 |
| 2010-03-08 | 235.00 | 240.00 | 230.00 | 230.00 | 139776500 | 228.40 |
| 2010-03-05 | 230.00 | 235.00 | 225.00 | 230.00 | 51865000 | 228.40 |
| 2010-03-04 | 230.00 | 240.00 | 225.00 | 230.00 | 56058000 | 228.40 |
| 2010-03-03 | 225.00 | 240.00 | 220.00 | 235.00 | 350613000 | 233.37 |
| 2010-03-02 | 220.00 | 225.00 | 215.00 | 225.00 | 151699000 | 223.44 |
| 2010-03-01 | 220.00 | 225.00 | 210.00 | 220.00 | 49503000 | 218.47 |
| 2010-02-25 | 220.00 | 220.00 | 210.00 | 220.00 | 88770000 | 218.47 |
| 2010-02-24 | 225.00 | 230.00 | 215.00 | 220.00 | 122901500 | 218.47 |
| 2010-02-23 | 220.00 | 230.00 | 220.00 | 230.00 | 54387000 | 228.40 |
| 2010-02-22 | 225.00 | 230.00 | 220.00 | 225.00 | 16517500 | 223.44 |
| 2010-02-19 | 225.00 | 225.00 | 220.00 | 225.00 | 81335500 | 223.44 |
| 2010-02-18 | 230.00 | 230.00 | 225.00 | 230.00 | 52872500 | 228.40 |
| 2010-02-17 | 235.00 | 235.00 | 225.00 | 230.00 | 94893000 | 228.40 |
| 2010-02-16 | 225.00 | 230.00 | 220.00 | 230.00 | 26588000 | 228.40 |
| 2010-02-15 | 230.00 | 230.00 | 225.00 | 225.00 | 26959000 | 223.44 |
| 2010-02-12 | 225.00 | 235.00 | 220.00 | 230.00 | 153107000 | 228.40 |
| 2010-02-11 | 235.00 | 235.00 | 215.00 | 225.00 | 119278500 | 223.44 |
| 2010-02-10 | 240.00 | 240.00 | 230.00 | 235.00 | 78975000 | 233.37 |
| 2010-02-09 | 235.00 | 240.00 | 230.00 | 235.00 | 84999500 | 233.37 |
| 2010-02-08 | 245.00 | 245.00 | 230.00 | 235.00 | 160898000 | 233.37 |
| 2010-02-05 | 245.00 | 250.00 | 235.00 | 245.00 | 294996000 | 243.30 |
| 2010-02-04 | 260.00 | 265.00 | 250.00 | 250.00 | 171493000 | 248.26 |
| 2010-02-03 | 260.00 | 265.00 | 255.00 | 260.00 | 110554000 | 258.19 |
| 2010-02-02 | 265.00 | 265.00 | 255.00 | 260.00 | 97846000 | 258.19 |
| 2010-02-01 | 255.00 | 265.00 | 255.00 | 260.00 | 150556000 | 258.19 |
| 2010-01-29 | 260.00 | 270.00 | 255.00 | 260.00 | 296587000 | 258.19 |
| 2010-01-28 | 250.00 | 270.00 | 250.00 | 265.00 | 498653000 | 263.16 |
| 2010-01-27 | 255.00 | 260.00 | 245.00 | 250.00 | 116848000 | 248.26 |
| 2010-01-26 | 270.00 | 270.00 | 250.00 | 255.00 | 349035500 | 253.23 |
| 2010-01-25 | 245.00 | 270.00 | 245.00 | 270.00 | 400876000 | 268.13 |
| 2010-01-22 | 245.00 | 255.00 | 240.00 | 250.00 | 291430500 | 248.26 |
| 2010-01-21 | 245.00 | 260.00 | 245.00 | 255.00 | 269415000 | 253.23 |
| 2010-01-20 | 260.00 | 260.00 | 245.00 | 245.00 | 252029000 | 243.30 |
| 2010-01-19 | 260.00 | 260.00 | 250.00 | 255.00 | 233410000 | 253.23 |
| 2010-01-18 | 260.00 | 270.00 | 250.00 | 260.00 | 386150000 | 258.19 |
| 2010-01-15 | 270.00 | 270.00 | 255.00 | 265.00 | 320683500 | 263.16 |
| 2010-01-14 | 255.00 | 270.00 | 250.00 | 270.00 | 585316500 | 268.13 |
| 2010-01-13 | 245.00 | 260.00 | 240.00 | 250.00 | 495721000 | 248.26 |
| 2010-01-12 | 225.00 | 255.00 | 220.00 | 255.00 | 932369500 | 253.23 |
| 2010-01-11 | 235.00 | 240.00 | 225.00 | 230.00 | 212957500 | 228.40 |
| 2010-01-08 | 220.00 | 235.00 | 215.00 | 235.00 | 510639500 | 233.37 |
| 2010-01-07 | 225.00 | 225.00 | 210.00 | 220.00 | 340199000 | 218.47 |
| 2010-01-06 | 220.00 | 225.00 | 215.00 | 225.00 | 481276500 | 223.44 |
| 2010-01-05 | 197.00 | 215.00 | 196.00 | 215.00 | 827802500 | 213.51 |
| 2010-01-04 | 193.00 | 198.00 | 193.00 | 195.00 | 154261000 | 193.65 |
| 2009-12-30 | 200.00 | 200.00 | 192.00 | 193.00 | 70023500 | 191.66 |
| 2009-12-29 | 205.00 | 205.00 | 196.00 | 198.00 | 178510500 | 196.63 |
| 2009-12-28 | 183.00 | 205.00 | 181.00 | 200.00 | 237118500 | 198.61 |
| 2009-12-23 | 185.00 | 185.00 | 179.00 | 181.00 | 60176000 | 179.74 |
| 2009-12-22 | 181.00 | 187.00 | 181.00 | 183.00 | 96133500 | 181.73 |
| 2009-12-21 | 190.00 | 191.00 | 177.00 | 180.00 | 177299500 | 178.75 |
| 2009-12-17 | 205.00 | 205.00 | 192.00 | 192.00 | 135885500 | 190.67 |
| 2009-12-16 | 205.00 | 210.00 | 198.00 | 205.00 | 102537000 | 203.58 |
| 2009-12-15 | 215.00 | 215.00 | 200.00 | 205.00 | 167073500 | 203.58 |
| 2009-12-14 | 220.00 | 225.00 | 210.00 | 215.00 | 110090500 | 213.51 |
| 2009-12-11 | 225.00 | 230.00 | 215.00 | 225.00 | 78769000 | 223.44 |
| 2009-12-10 | 225.00 | 230.00 | 220.00 | 225.00 | 141855000 | 223.44 |
| 2009-12-09 | 210.00 | 230.00 | 205.00 | 220.00 | 248203000 | 218.47 |
| 2009-12-08 | 225.00 | 225.00 | 200.00 | 215.00 | 247072000 | 213.51 |
| 2009-12-07 | 230.00 | 230.00 | 220.00 | 225.00 | 52799000 | 223.44 |
| 2009-12-04 | 230.00 | 240.00 | 225.00 | 230.00 | 124908500 | 228.40 |
| 2009-12-03 | 240.00 | 245.00 | 225.00 | 230.00 | 134254000 | 228.40 |
| 2009-12-02 | 250.00 | 250.00 | 230.00 | 235.00 | 131955500 | 233.37 |
| 2009-12-01 | 215.00 | 255.00 | 215.00 | 250.00 | 391922500 | 248.26 |
| 2009-11-30 | 235.00 | 235.00 | 205.00 | 205.00 | 352744500 | 203.58 |
| 2009-11-26 | 265.00 | 270.00 | 240.00 | 245.00 | 230652500 | 243.30 |
| 2009-11-25 | 280.00 | 285.00 | 270.00 | 270.00 | 100366000 | 268.13 |
| 2009-11-24 | 295.00 | 295.00 | 280.00 | 285.00 | 98269000 | 283.02 |
| 2009-11-23 | 295.00 | 300.00 | 285.00 | 295.00 | 163350000 | 292.95 |
| 2009-11-20 | 280.00 | 295.00 | 280.00 | 295.00 | 226189500 | 292.95 |
| 2009-11-19 | 290.00 | 300.00 | 285.00 | 285.00 | 145794000 | 283.02 |
| 2009-11-18 | 290.00 | 295.00 | 285.00 | 290.00 | 189645000 | 287.99 |
| 2009-11-17 | 290.00 | 295.00 | 285.00 | 290.00 | 63968500 | 287.99 |
| 2009-11-16 | 285.00 | 295.00 | 285.00 | 285.00 | 109265000 | 283.02 |
| 2009-11-13 | 280.00 | 290.00 | 275.00 | 285.00 | 42096000 | 283.02 |
| 2009-11-12 | 285.00 | 295.00 | 280.00 | 285.00 | 131186500 | 283.02 |
| 2009-11-11 | 270.00 | 290.00 | 270.00 | 290.00 | 131969500 | 287.99 |
| 2009-11-10 | 290.00 | 290.00 | 265.00 | 270.00 | 91809500 | 268.13 |
| 2009-11-09 | 285.00 | 285.00 | 275.00 | 285.00 | 63220000 | 283.02 |
| 2009-11-06 | 295.00 | 295.00 | 280.00 | 285.00 | 85810500 | 283.02 |
| 2009-11-05 | 285.00 | 295.00 | 275.00 | 280.00 | 188639500 | 278.06 |
| 2009-11-04 | 265.00 | 290.00 | 265.00 | 290.00 | 176331000 | 287.99 |
| 2009-11-03 | 285.00 | 285.00 | 260.00 | 260.00 | 200449500 | 258.19 |
| 2009-11-02 | 255.00 | 285.00 | 250.00 | 280.00 | 156652500 | 278.06 |
| 2009-10-30 | 290.00 | 295.00 | 270.00 | 275.00 | 263670000 | 273.09 |
| 2009-10-29 | 250.00 | 285.00 | 245.00 | 280.00 | 379713500 | 278.06 |
| 2009-10-28 | 290.00 | 300.00 | 265.00 | 270.00 | 325275500 | 268.13 |
| 2009-10-27 | 310.00 | 310.00 | 280.00 | 300.00 | 209221500 | 297.92 |
| 2009-10-26 | 325.00 | 325.00 | 310.00 | 315.00 | 28473000 | 312.81 |
| 2009-10-23 | 310.00 | 325.00 | 305.00 | 325.00 | 112630500 | 322.74 |
| 2009-10-22 | 330.00 | 335.00 | 305.00 | 310.00 | 97199000 | 307.85 |
| 2009-10-21 | 335.00 | 340.00 | 330.00 | 330.00 | 75326000 | 327.71 |
| 2009-10-20 | 345.00 | 345.00 | 335.00 | 335.00 | 66949500 | 332.67 |
| 2009-10-19 | 340.00 | 345.00 | 340.00 | 345.00 | 57318000 | 342.60 |
| 2009-10-16 | 350.00 | 350.00 | 340.00 | 340.00 | 46246000 | 337.64 |
| 2009-10-15 | 345.00 | 355.00 | 345.00 | 350.00 | 150956000 | 347.57 |
Disclaimer | Sitemap | © Copyright PT Bakrieland Development Tbk, powered by Interaksi
