PT Berkah Beton Sadaya Tbk (BKBSY) Exchange: OTCGREY
Data as of April 26, 2024
$16.41 ($0.00) 0.00%
PT Berkah Beton Sadaya Tbk - Daily Information
Click for more stock information on PT Berkah Beton Sadaya Tbk.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $16.41 |
Previous Close | $16.41 |
High | $16.41 |
Low | $16.41 |
Adjusted Open | $16.41 |
Previous Adjusted Close | $16.41 |
Adjusted High | $16.41 |
Adjusted Low | $16.41 |
Invest in PT Berkah Beton Sadaya Tbk (BKBSY)
Historical Stock Data for PT Berkah Beton Sadaya Tbk (BKBSY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-11 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
2022-08-10 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
2022-08-09 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
2022-08-08 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 500 |
2022-08-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 14,000 |
2022-08-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2022-08-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2022-08-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2022-08-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
2022-07-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,000 |
2022-07-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2022-07-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 100 |
2022-07-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2022-07-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2022-07-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
2022-07-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 103 |
2022-07-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2022-07-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 35,000 |
2022-07-18 | $14.15 | $15.00 | $14.15 | $15.00 | $15.00 | 206 |
2022-07-15 | $14.15 | $14.25 | $13.60 | $14.15 | $14.15 | 206,800 |
2022-07-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
2022-07-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 174,000 |
2022-07-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 159,300 |
2022-07-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 9,600 |
2022-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2022-07-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2022-07-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2022-07-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
2022-07-01 | $11.50 | $11.50 | $10.10 | $10.10 | $10.10 | 233,500 |
2022-06-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
2022-06-29 | $13.22 | $13.22 | $13.00 | $13.00 | $13.00 | 200 |
2022-06-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
2022-06-27 | $14.40 | $15.20 | $14.40 | $14.90 | $14.90 | 492,000 |
2022-06-24 | $14.25 | $14.50 | $14.25 | $14.50 | $14.50 | 547,600 |
2022-06-23 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-22 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-21 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-17 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-16 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-15 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-14 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-13 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-10 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-09 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-08 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-07 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-06 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-02 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 0 |
2022-06-01 | $15.10 | $15.10 | $15.05 | $15.05 | $15.05 | 67,500 |
2022-05-31 | $15.10 | $15.10 | $15.05 | $15.05 | $15.05 | 5,000 |
2022-05-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
2022-05-26 | $15.05 | $15.05 | $15.00 | $15.00 | $14.99 | 10,000 |
2022-05-25 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-24 | $15.05 | $15.05 | $15.00 | $15.00 | $14.99 | 5,000 |
2022-05-23 | $17.00 | $17.00 | $17.00 | $17.00 | $16.99 | 0 |
2022-05-20 | $17.00 | $17.00 | $17.00 | $17.00 | $16.99 | 0 |
2022-05-19 | $17.05 | $17.05 | $17.00 | $17.00 | $16.99 | 5,000 |
2022-05-18 | $17.00 | $17.00 | $16.95 | $16.95 | $16.94 | 127,500 |
2022-05-17 | $14.75 | $15.00 | $14.75 | $14.80 | $14.79 | 130,000 |
2022-05-16 | $14.54 | $14.60 | $14.52 | $14.60 | $14.59 | 23,000 |
2022-05-13 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-12 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-11 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-10 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-09 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-06 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-05 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-04 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-05-02 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 0 |
2022-04-29 | $15.00 | $15.00 | $15.00 | $15.00 | $14.99 | 3,000 |
2022-04-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-27 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-26 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-25 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-22 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-20 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-19 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-14 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-12 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-08 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 0 |
2022-04-07 | $14.75 | $14.75 | $14.75 | $14.75 | $14.74 | 500 |
2022-04-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.24 | 0 |
2022-04-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.24 | 1,500 |
2022-04-04 | $14.20 | $14.20 | $14.20 | $14.20 | $14.19 | 500 |