- ABOUT BAKRIELAND
- |
- INVESTOR RELATIONS
- |
- SIGNATURE DEVELOPMENTS
- |
- OTHERS
| Date | Open | High | Low | Close | Volume | Adj Close |
| 2011-04-04 | 139.00 | 141.00 | 138.00 | 140.00 | 40819500 | 140.00 |
| 2011-04-01 | 140.00 | 142.00 | 139.00 | 140.00 | 45857500 | 140.00 |
| 2011-03-31 | 144.00 | 144.00 | 139.00 | 140.00 | 90354500 | 140.00 |
| 2011-03-30 | 138.00 | 144.00 | 137.00 | 143.00 | 308275000 | 143.00 |
| 2011-03-29 | 136.00 | 138.00 | 135.00 | 138.00 | 46092000 | 138.00 |
| 2011-03-28 | 137.00 | 138.00 | 136.00 | 137.00 | 28837500 | 137.00 |
| 2011-03-25 | 138.00 | 140.00 | 135.00 | 137.00 | 83589500 | 137.00 |
| 2011-03-24 | 137.00 | 138.00 | 136.00 | 137.00 | 52717500 | 137.00 |
| 2011-03-23 | 136.00 | 137.00 | 134.00 | 137.00 | 22143500 | 137.00 |
| 2011-03-22 | 137.00 | 137.00 | 134.00 | 136.00 | 22153000 | 136.00 |
| 2011-03-21 | 138.00 | 138.00 | 135.00 | 136.00 | 15587500 | 136.00 |
| 2011-03-18 | 137.00 | 139.00 | 136.00 | 138.00 | 37509000 | 138.00 |
| 2011-03-17 | 138.00 | 138.00 | 135.00 | 136.00 | 35793500 | 136.00 |
| 2011-03-16 | 139.00 | 139.00 | 136.00 | 139.00 | 54509500 | 139.00 |
| 2011-03-15 | 140.00 | 142.00 | 134.00 | 138.00 | 147722000 | 138.00 |
| 2011-03-14 | 143.00 | 145.00 | 141.00 | 143.00 | 92604500 | 143.00 |
| 2011-03-11 | 145.00 | 148.00 | 142.00 | 143.00 | 131720000 | 143.00 |
| 2011-03-10 | 143.00 | 149.00 | 142.00 | 147.00 | 248298500 | 147.00 |
| 2011-03-09 | 146.00 | 146.00 | 142.00 | 144.00 | 147040500 | 144.00 |
| 2011-03-08 | 141.00 | 145.00 | 138.00 | 144.00 | 255930000 | 144.00 |
| 2011-03-07 | 140.00 | 143.00 | 140.00 | 141.00 | 31681000 | 141.00 |
| 2011-03-04 | 144.00 | 145.00 | 140.00 | 140.00 | 68240000 | 140.00 |
| 2011-03-03 | 143.00 | 145.00 | 143.00 | 144.00 | 30572500 | 144.00 |
| 2011-03-02 | 145.00 | 147.00 | 142.00 | 142.00 | 99803000 | 142.00 |
| 2011-03-01 | 144.00 | 150.00 | 144.00 | 147.00 | 194645000 | 147.00 |
| 2011-02-28 | 142.00 | 145.00 | 141.00 | 143.00 | 70952500 | 143.00 |
| 2011-02-25 | 143.00 | 146.00 | 141.00 | 142.00 | 105576500 | 142.00 |
| 2011-02-24 | 137.00 | 145.00 | 136.00 | 142.00 | 236607500 | 142.00 |
| 2011-02-23 | 135.00 | 139.00 | 134.00 | 137.00 | 51266500 | 137.00 |
| 2011-02-22 | 139.00 | 139.00 | 135.00 | 136.00 | 53472000 | 136.00 |
| 2011-02-21 | 135.00 | 142.00 | 135.00 | 140.00 | 215566000 | 140.00 |
| 2011-02-18 | 130.00 | 136.00 | 130.00 | 135.00 | 98496500 | 135.00 |
| 2011-02-17 | 125.00 | 131.00 | 125.00 | 130.00 | 90777000 | 130.00 |
| 2011-02-16 | 126.00 | 126.00 | 124.00 | 125.00 | 15911000 | 125.00 |
| 2011-02-14 | 127.00 | 127.00 | 125.00 | 126.00 | 33258500 | 126.00 |
| 2011-02-11 | 122.00 | 126.00 | 121.00 | 125.00 | 38035000 | 125.00 |
| 2011-02-10 | 122.00 | 123.00 | 120.00 | 123.00 | 56153500 | 123.00 |
| 2011-02-09 | 120.00 | 123.00 | 117.00 | 123.00 | 153257500 | 123.00 |
| 2011-02-08 | 126.00 | 126.00 | 120.00 | 121.00 | 100031000 | 121.00 |
| 2011-02-07 | 128.00 | 128.00 | 124.00 | 126.00 | 49090000 | 126.00 |
| 2011-02-04 | 128.00 | 128.00 | 125.00 | 127.00 | 24351000 | 127.00 |
| 2011-02-02 | 126.00 | 128.00 | 124.00 | 127.00 | 195471000 | 127.00 |
| 2011-02-01 | 129.00 | 129.00 | 125.00 | 126.00 | 186452000 | 126.00 |
| 2011-01-31 | 131.00 | 132.00 | 128.00 | 130.00 | 86745500 | 130.00 |
| 2011-01-28 | 136.00 | 136.00 | 131.00 | 135.00 | 83993500 | 135.00 |
| 2011-01-27 | 137.00 | 138.00 | 135.00 | 137.00 | 188036500 | 137.00 |
| 2011-01-26 | 137.00 | 138.00 | 134.00 | 137.00 | 67804500 | 137.00 |
| 2011-01-25 | 135.00 | 139.00 | 135.00 | 137.00 | 76230000 | 137.00 |
| 2011-01-24 | 134.00 | 138.00 | 134.00 | 135.00 | 36525000 | 135.00 |
| 2011-01-21 | 140.00 | 140.00 | 136.00 | 138.00 | 156012500 | 138.00 |
| 2011-01-20 | 144.00 | 144.00 | 140.00 | 141.00 | 122225500 | 141.00 |
| 2011-01-19 | 145.00 | 146.00 | 143.00 | 144.00 | 168473000 | 144.00 |
| 2011-01-18 | 144.00 | 148.00 | 143.00 | 144.00 | 101807500 | 144.00 |
| 2011-01-17 | 144.00 | 145.00 | 143.00 | 144.00 | 67934000 | 144.00 |
| 2011-01-14 | 144.00 | 144.00 | 141.00 | 144.00 | 76002500 | 144.00 |
| 2011-01-13 | 146.00 | 148.00 | 142.00 | 144.00 | 126698500 | 144.00 |
| 2011-01-12 | 143.00 | 146.00 | 140.00 | 144.00 | 234668000 | 144.00 |
| 2011-01-11 | 148.00 | 151.00 | 139.00 | 142.00 | 173533000 | 142.00 |
| 2011-01-10 | 155.00 | 155.00 | 145.00 | 147.00 | 168332500 | 147.00 |
| 2011-01-07 | 159.00 | 160.00 | 154.00 | 156.00 | 180222500 | 156.00 |
| 2011-01-06 | 163.00 | 163.00 | 159.00 | 161.00 | 42158500 | 161.00 |
| 2011-01-05 | 162.00 | 164.00 | 162.00 | 163.00 | 53252500 | 163.00 |
| 2011-01-04 | 161.00 | 166.00 | 160.00 | 163.00 | 291781000 | 163.00 |
| 2011-01-03 | 157.00 | 161.00 | 156.00 | 161.00 | 183310000 | 161.00 |
| 2010-12-30 | 158.00 | 159.00 | 155.00 | 157.00 | 83986000 | 157.00 |
| 2010-12-29 | 158.00 | 159.00 | 156.00 | 157.00 | 77225500 | 157.00 |
| 2010-12-28 | 158.00 | 160.00 | 157.00 | 157.00 | 36394500 | 157.00 |
| 2010-12-27 | 159.00 | 159.00 | 156.00 | 158.00 | 39591500 | 158.00 |
| 2010-12-23 | 162.00 | 162.00 | 158.00 | 159.00 | 52343500 | 159.00 |
| 2010-12-22 | 162.00 | 162.00 | 159.00 | 161.00 | 59308500 | 161.00 |
| 2010-12-21 | 161.00 | 163.00 | 160.00 | 161.00 | 67606500 | 161.00 |
| 2010-12-20 | 162.00 | 164.00 | 159.00 | 160.00 | 98406500 | 160.00 |
| 2010-12-17 | 164.00 | 165.00 | 161.00 | 162.00 | 172051000 | 162.00 |
| 2010-12-16 | 163.00 | 167.00 | 161.00 | 163.00 | 669897500 | 163.00 |
| 2010-12-15 | 159.00 | 165.00 | 158.00 | 163.00 | 577857000 | 163.00 |
| 2010-12-14 | 159.00 | 159.00 | 156.00 | 157.00 | 84434000 | 157.00 |
| 2010-12-13 | 157.00 | 160.00 | 156.00 | 156.00 | 108210000 | 156.00 |
| 2010-12-10 | 157.00 | 158.00 | 155.00 | 157.00 | 94489000 | 157.00 |
| 2010-12-09 | 160.00 | 160.00 | 157.00 | 157.00 | 68536000 | 157.00 |
| 2010-12-08 | 161.00 | 162.00 | 158.00 | 158.00 | 269454000 | 158.00 |
| 2010-12-06 | 160.00 | 162.00 | 160.00 | 161.00 | 107993000 | 161.00 |
| 2010-12-03 | 163.00 | 163.00 | 159.00 | 160.00 | 133140000 | 160.00 |
| 2010-12-02 | 164.00 | 165.00 | 161.00 | 163.00 | 226171000 | 163.00 |
| 2010-12-01 | 159.00 | 163.00 | 158.00 | 162.00 | 133440000 | 162.00 |
| 2010-11-30 | 164.00 | 164.00 | 156.00 | 160.00 | 363976000 | 160.00 |
| 2010-11-29 | 167.00 | 167.00 | 162.00 | 163.00 | 189328000 | 163.00 |
| 2010-11-26 | 170.00 | 172.00 | 165.00 | 166.00 | 557441000 | 166.00 |
| 2010-11-25 | 160.00 | 170.00 | 160.00 | 170.00 | 797808500 | 170.00 |
| 2010-11-24 | 160.00 | 163.00 | 157.00 | 159.00 | 167826000 | 159.00 |
| 2010-11-23 | 164.00 | 166.00 | 160.00 | 160.00 | 236583500 | 160.00 |
| 2010-11-22 | 163.00 | 164.00 | 161.00 | 163.00 | 271311000 | 163.00 |
| 2010-11-19 | 167.00 | 168.00 | 162.00 | 163.00 | 251573000 | 163.00 |
| 2010-11-18 | 160.00 | 167.00 | 159.00 | 165.00 | 675731500 | 165.00 |
| 2010-11-16 | 156.00 | 161.00 | 156.00 | 158.00 | 377310500 | 158.00 |
| 2010-11-15 | 156.00 | 158.00 | 155.00 | 155.00 | 163350500 | 155.00 |
| 2010-11-12 | 161.00 | 162.00 | 154.00 | 156.00 | 602897000 | 156.00 |
| 2010-11-11 | 161.00 | 164.00 | 159.00 | 161.00 | 558626000 | 161.00 |
| 2010-11-10 | 162.00 | 163.00 | 160.00 | 161.00 | 164252500 | 161.00 |
| 2010-11-09 | 163.00 | 165.00 | 162.00 | 162.00 | 424814500 | 162.00 |
| 2010-11-08 | 162.00 | 166.00 | 161.00 | 164.00 | 456454000 | 164.00 |
| 2010-11-05 | 164.00 | 165.00 | 161.00 | 162.00 | 386341000 | 162.00 |
| 2010-11-04 | 162.00 | 163.00 | 161.00 | 162.00 | 368809500 | 162.00 |
| 2010-11-03 | 158.00 | 163.00 | 157.00 | 161.00 | 908863000 | 161.00 |
| 2010-11-02 | 158.00 | 161.00 | 156.00 | 158.00 | 255441000 | 158.00 |
| 2010-11-01 | 159.00 | 161.00 | 156.00 | 158.00 | 307353500 | 158.00 |
| 2010-10-29 | 156.00 | 162.00 | 153.00 | 158.00 | 522681500 | 158.00 |
| 2010-10-28 | 163.00 | 164.00 | 155.00 | 157.00 | 595989500 | 157.00 |
| 2010-10-27 | 170.00 | 170.00 | 161.00 | 163.00 | 282032500 | 163.00 |
| 2010-10-26 | 166.00 | 171.00 | 163.00 | 168.00 | 544489000 | 168.00 |
| 2010-10-25 | 171.00 | 171.00 | 163.00 | 166.00 | 510791000 | 166.00 |
| 2010-10-22 | 175.00 | 175.00 | 168.00 | 169.00 | 493878500 | 169.00 |
| 2010-10-21 | 175.00 | 179.00 | 173.00 | 174.00 | 520200000 | 174.00 |
| 2010-10-20 | 173.00 | 176.00 | 168.00 | 173.00 | 1869036000 | 173.00 |
| 2010-10-19 | 186.00 | 191.00 | 184.00 | 190.00 | 1055998000 | 190.00 |
| 2010-10-18 | 191.00 | 194.00 | 183.00 | 184.00 | 924981000 | 184.00 |
| 2010-10-15 | 187.00 | 196.00 | 185.00 | 190.00 | 1258516000 | 190.00 |
| 2010-10-14 | 183.00 | 187.00 | 179.00 | 186.00 | 631877500 | 186.00 |
| 2010-10-13 | 177.00 | 183.00 | 177.00 | 181.00 | 815515500 | 181.00 |
| 2010-10-12 | 179.00 | 181.00 | 175.00 | 176.00 | 283474000 | 176.00 |
| 2010-10-11 | 181.00 | 183.00 | 176.00 | 179.00 | 807454500 | 179.00 |
Disclaimer | Sitemap | © Copyright PT Bakrieland Development Tbk, powered by Interaksi
