Borneo Olah Sarana Sukses PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 72.000 | 74.000 | 71.000 | 72.000 | 72.000 | 27,790,000 |
| 2022-04-28 | 70.000 | 74.000 | 70.000 | 71.000 | 71.000 | 38,723,900 |
| 2022-04-27 | 67.000 | 75.000 | 67.000 | 70.000 | 70.000 | 47,065,100 |
| 2022-04-26 | 75.000 | 75.000 | 70.000 | 70.000 | 70.000 | 39,046,300 |
| 2022-04-25 | 79.000 | 79.000 | 73.000 | 74.000 | 74.000 | 40,107,200 |
| 2022-04-22 | 79.000 | 82.000 | 76.000 | 78.000 | 78.000 | 68,656,700 |
| 2022-04-21 | 79.000 | 81.000 | 77.000 | 78.000 | 78.000 | 27,723,000 |
| 2022-04-20 | 81.000 | 85.000 | 78.000 | 79.000 | 79.000 | 97,262,600 |
| 2022-04-19 | 82.000 | 82.000 | 77.000 | 81.000 | 81.000 | 67,746,000 |
| 2022-04-18 | 88.000 | 89.000 | 82.000 | 82.000 | 82.000 | 85,975,200 |
| 2022-04-14 | 90.000 | 94.000 | 87.000 | 88.000 | 88.000 | 181,731,800 |
| 2022-04-13 | 93.000 | 93.000 | 88.000 | 90.000 | 90.000 | 85,659,500 |
| 2022-04-12 | 87.000 | 101.00 | 86.000 | 92.000 | 92.000 | 416,012,300 |
| 2022-04-11 | 93.000 | 96.000 | 92.000 | 92.000 | 92.000 | 50,895,000 |
| 2022-04-08 | 105.00 | 105.00 | 98.000 | 98.000 | 98.000 | 103,191,100 |
| 2022-04-07 | 113.00 | 113.00 | 98.000 | 105.00 | 105.00 | 253,664,300 |
| 2022-04-06 | 107.00 | 111.00 | 104.00 | 104.00 | 104.00 | 166,098,900 |
| 2022-04-05 | 127.00 | 127.00 | 111.00 | 111.00 | 111.00 | 215,387,400 |
| 2022-04-04 | 114.00 | 120.00 | 112.00 | 119.00 | 119.00 | 190,568,700 |
| 2022-04-01 | 113.00 | 119.00 | 112.00 | 114.00 | 114.00 | 154,872,500 |
| 2022-03-31 | 135.00 | 137.00 | 120.00 | 120.00 | 120.00 | 494,320,000 |
| 2022-03-30 | 112.00 | 131.00 | 106.00 | 129.00 | 129.00 | 485,243,100 |
| 2022-03-29 | 105.00 | 114.00 | 102.00 | 113.00 | 113.00 | 257,854,800 |
| 2022-03-28 | 100.00 | 110.00 | 96.000 | 106.00 | 106.00 | 258,862,300 |
| 2022-03-25 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 134,951,300 |
| 2022-03-24 | 120.00 | 133.00 | 107.00 | 107.00 | 107.00 | 1,036,534,100 |
| 2022-03-23 | 110.00 | 147.00 | 104.00 | 110.00 | 110.00 | 344,038,900 |
| 2022-03-22 | 104.00 | 110.00 | 95.000 | 109.00 | 109.00 | 524,464,600 |
| 2022-03-21 | 87.000 | 102.00 | 83.000 | 100.00 | 100.00 | 349,618,400 |
| 2022-03-18 | 84.000 | 89.000 | 82.000 | 86.000 | 86.000 | 112,426,100 |
| 2022-03-17 | 86.000 | 87.000 | 82.000 | 83.000 | 83.000 | 43,359,300 |
| 2022-03-16 | 96.000 | 97.000 | 84.000 | 86.000 | 86.000 | 332,257,700 |
| 2022-03-15 | 80.000 | 92.000 | 74.000 | 90.000 | 90.000 | 310,690,200 |
| 2022-03-14 | 74.000 | 82.000 | 74.000 | 79.000 | 79.000 | 69,034,200 |
| 2022-03-11 | 75.000 | 83.000 | 74.000 | 79.000 | 79.000 | 129,164,600 |
| 2022-03-10 | 74.000 | 79.000 | 73.000 | 75.000 | 75.000 | 39,808,000 |
| 2022-03-09 | 77.000 | 78.000 | 74.000 | 74.000 | 74.000 | 16,166,900 |
| 2022-03-08 | 78.000 | 83.000 | 75.000 | 76.000 | 76.000 | 87,533,000 |
| 2022-03-07 | 80.000 | 81.000 | 75.000 | 77.000 | 77.000 | 62,241,800 |
| 2022-03-04 | 102.00 | 102.00 | 79.000 | 79.000 | 79.000 | 208,076,100 |
| 2022-03-02 | 82.000 | 85.000 | 76.000 | 76.000 | 76.000 | 77,237,300 |
| 2022-03-01 | 80.000 | 87.000 | 78.000 | 80.000 | 80.000 | 209,677,900 |
| 2022-02-25 | 118.00 | 118.00 | 82.000 | 82.000 | 82.000 | 684,503,300 |
| 2022-02-24 | 70.000 | 88.000 | 70.000 | 88.000 | 88.000 | 609,946,000 |
| 2022-02-23 | 71.000 | 73.000 | 69.000 | 70.000 | 70.000 | 31,396,200 |
| 2022-02-22 | 69.000 | 75.000 | 69.000 | 70.000 | 70.000 | 91,642,500 |
| 2022-02-21 | 70.000 | 71.000 | 69.000 | 69.000 | 69.000 | 5,685,800 |
| 2022-02-18 | 69.000 | 71.000 | 69.000 | 70.000 | 70.000 | 26,949,900 |
| 2022-02-17 | 70.000 | 71.000 | 69.000 | 69.000 | 69.000 | 8,051,700 |
| 2022-02-16 | 70.000 | 71.000 | 70.000 | 70.000 | 70.000 | 11,470,000 |
| 2022-02-15 | 70.000 | 73.000 | 69.000 | 71.000 | 71.000 | 34,500,600 |
| 2022-02-14 | 72.000 | 74.000 | 69.000 | 70.000 | 70.000 | 42,897,600 |
| 2022-02-11 | 71.000 | 75.000 | 70.000 | 71.000 | 71.000 | 43,338,200 |
| 2022-02-10 | 75.000 | 75.000 | 70.000 | 71.000 | 71.000 | 23,858,000 |
| 2022-02-09 | 69.000 | 77.000 | 68.000 | 74.000 | 74.000 | 145,583,600 |
| 2022-02-08 | 70.000 | 71.000 | 69.000 | 69.000 | 69.000 | 14,376,200 |
| 2022-02-07 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 6,583,200 |
| 2022-02-04 | 69.000 | 71.000 | 69.000 | 69.000 | 69.000 | 14,816,500 |
| 2022-02-03 | 69.000 | 72.000 | 68.000 | 69.000 | 69.000 | 16,049,900 |
| 2022-02-02 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 22,440,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.