Sari Kreasi Boga PT Tbk

RAFI
🏛️ indonesia →
15.00
Last Update: 2025-06-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 50.00 51.00 50.00 50.00 7.6M
2023-12-28 50.00 51.00 50.00 50.00 12.7M
2023-12-27 50.00 50.00 50.00 50.00 0.8M
2023-12-22 50.00 50.00 50.00 50.00 0.7M
2023-12-21 50.00 50.00 50.00 50.00 0.9M
2023-12-20 50.00 50.00 50.00 50.00 1.8M
2023-12-19 50.00 50.00 50.00 50.00 0.5M
2023-12-18 50.00 50.00 50.00 50.00 11.2M
2023-12-15 50.00 50.00 50.00 50.00 2.0M
2023-12-14 50.00 50.00 50.00 50.00 1.6M
2023-12-13 51.00 51.00 50.00 50.00 14.6M
2023-12-12 51.00 52.00 50.00 51.00 20.0M
2023-12-11 51.00 52.00 50.00 52.00 9.3M
2023-12-08 51.00 52.00 50.00 52.00 13.7M
2023-12-07 51.00 51.00 50.00 51.00 5.0M
2023-12-06 51.00 51.00 50.00 51.00 8.3M
2023-12-05 51.00 51.00 50.00 50.00 8.4M
2023-12-04 51.00 52.00 50.00 51.00 9.9M
2023-12-01 50.00 51.00 50.00 51.00 31.9M
2023-11-30 52.00 52.00 50.00 50.00 17.0M
2023-11-29 52.00 53.00 51.00 52.00 9.5M
2023-11-28 51.00 53.00 50.00 52.00 19.1M
2023-11-27 51.00 51.00 50.00 51.00 7.2M
2023-11-24 52.00 53.00 50.00 51.00 16.6M
2023-11-23 50.00 52.00 50.00 52.00 23.9M
2023-11-22 51.00 52.00 50.00 50.00 42.0M
2023-11-21 50.00 53.00 50.00 51.00 59.9M
2023-11-20 50.00 50.00 50.00 50.00 5.9M
2023-11-17 50.00 50.00 50.00 50.00 2.0M
2023-11-16 50.00 51.00 50.00 50.00 7.7M
2023-11-15 50.00 51.00 50.00 50.00 5.8M
2023-11-14 50.00 51.00 50.00 50.00 10.0M
2023-11-13 50.00 50.00 50.00 50.00 2.4M
2023-11-10 50.00 50.00 50.00 50.00 2.0M
2023-11-09 50.00 50.00 50.00 50.00 3.4M
2023-11-08 50.00 50.00 50.00 50.00 0.6M
2023-11-07 50.00 50.00 50.00 50.00 2.2M
2023-11-06 50.00 51.00 50.00 50.00 7.5M
2023-11-03 50.00 51.00 50.00 50.00 10.1M
2023-11-02 50.00 51.00 50.00 50.00 6.3M
2023-11-01 50.00 51.00 50.00 50.00 6.8M
2023-10-31 50.00 51.00 50.00 50.00 8.9M
2023-10-30 50.00 51.00 50.00 50.00 13.1M
2023-10-27 50.00 51.00 50.00 50.00 29.6M
2023-10-26 51.00 52.00 50.00 50.00 12.6M
2023-10-25 50.00 53.00 50.00 51.00 14.6M
2023-10-24 51.00 52.00 50.00 50.00 13.2M
2023-10-23 50.00 51.00 50.00 51.00 11.3M
2023-10-20 51.00 51.00 50.00 50.00 8.1M
2023-10-19 51.00 52.00 50.00 51.00 32.8M
2023-10-18 51.00 51.00 50.00 51.00 18.5M
2023-10-17 52.00 52.00 50.00 51.00 20.7M
2023-10-16 53.00 55.00 50.00 52.00 97.1M
2023-10-13 55.00 56.00 53.00 54.00 7.9M
2023-10-12 56.00 57.00 54.00 55.00 5.6M
2023-10-11 56.00 57.00 54.00 55.00 8.2M
2023-10-10 54.00 56.00 53.00 56.00 8.2M
2023-10-09 54.00 55.00 53.00 54.00 8.6M
2023-10-06 56.00 56.00 53.00 54.00 12.4M
2023-10-05 53.00 57.00 53.00 56.00 11.7M
2023-10-04 54.00 55.00 52.00 53.00 8.7M
2023-10-03 55.00 56.00 54.00 54.00 5.9M
2023-10-02 55.00 57.00 54.00 55.00 3.8M
2023-09-29 56.00 56.00 54.00 55.00 4.0M
2023-09-27 54.00 57.00 54.00 56.00 7.8M
2023-09-26 55.00 58.00 53.00 54.00 16.0M
2023-09-25 57.00 58.00 55.00 56.00 9.2M
2023-09-22 59.00 59.00 56.00 57.00 13.9M
2023-09-21 59.00 61.00 57.00 59.00 25.3M
2023-09-20 54.00 58.00 53.00 58.00 26.7M
2023-09-19 55.00 55.00 53.00 53.00 8.8M
2023-09-18 54.00 56.00 53.00 55.00 11.9M
2023-09-15 56.00 56.00 53.00 54.00 13.2M
2023-09-14 57.00 58.00 55.00 56.00 8.3M
2023-09-13 54.00 59.00 54.00 57.00 7.3M
2023-09-12 59.00 59.00 56.00 56.00 25.7M
2023-09-11 60.00 61.00 57.00 59.00 16.2M
2023-09-08 60.00 60.00 58.00 60.00 6.4M
2023-09-07 61.00 61.00 57.00 60.00 40.5M
2023-09-06 62.00 62.00 58.00 61.00 28.7M
2023-09-05 62.00 63.00 60.00 62.00 21.7M
2023-09-04 58.00 63.00 58.00 61.00 55.6M
2023-09-01 60.00 60.00 57.00 58.00 25.2M
2023-08-31 55.00 59.00 53.00 59.00 41.1M
2023-08-30 55.00 56.00 53.00 55.00 37.6M
2023-08-29 53.00 56.00 52.00 55.00 56.9M
2023-08-28 55.00 55.00 51.00 53.00 31.9M
2023-08-25 52.00 53.00 51.00 52.00 29.7M
2023-08-24 56.00 60.00 50.00 52.00 310.8M
2023-08-23 60.00 60.00 55.00 57.00 39.1M
2023-08-22 60.00 62.00 58.00 59.00 29.0M
2023-08-21 61.00 64.00 60.00 60.00 61.1M
2023-08-18 64.00 64.00 59.00 60.00 18.9M
2023-08-16 58.00 65.00 58.00 63.00 37.2M
2023-08-15 65.00 74.00 62.00 62.00 188.4M
2023-08-14 72.00 72.00 65.00 65.00 46.2M
2023-08-11 75.00 75.00 70.00 72.00 62.3M
2023-08-10 76.00 77.00 72.00 75.00 75.5M
2023-08-09 65.00 76.00 65.00 76.00 121.7M
2023-08-08 81.00 85.00 70.00 73.00 283.7M
2023-08-07 65.00 83.00 63.00 80.00 487.4M
2023-08-04 50.00 67.00 50.00 64.00 307.7M
2023-08-03 50.00 51.00 50.00 50.00 1.2M
2023-08-02 51.00 51.00 50.00 50.00 2.0M
2023-08-01 51.00 60.00 50.00 50.00 9.1M
2023-07-31 50.00 50.00 50.00 50.00 0.1M
2023-07-28 50.00 50.00 50.00 50.00 1.4M
2023-07-27 50.00 50.00 50.00 50.00 0.8M
2023-07-26 50.00 50.00 50.00 50.00 0.0M
2023-07-25 50.00 50.00 50.00 50.00 0.1M
2023-07-24 50.00 51.00 50.00 50.00 1.5M
2023-07-21 50.00 50.00 50.00 50.00 0.1M
2023-07-20 50.00 50.00 50.00 50.00 0.8M
2023-07-18 50.00 51.00 50.00 50.00 1.2M
2023-07-17 50.00 51.00 50.00 50.00 1.0M
2023-07-14 50.00 51.00 50.00 50.00 0.2M
2023-07-13 50.00 51.00 50.00 50.00 1.8M
2023-07-12 50.00 51.00 50.00 51.00 0.8M
2023-07-11 50.00 51.00 50.00 50.00 2.2M
2023-07-10 50.00 51.00 50.00 50.00 2.4M
2023-07-07 50.00 50.00 50.00 50.00 0.1M
2023-07-06 50.00 51.00 50.00 50.00 2.0M
2023-07-05 51.00 51.00 50.00 50.00 4.1M
2023-07-04 50.00 51.00 50.00 51.00 1.8M
2023-07-03 50.00 51.00 50.00 50.00 5.3M
2023-06-27 50.00 51.00 50.00 50.00 1.4M
2023-06-26 50.00 51.00 50.00 50.00 2.6M
2023-06-23 50.00 50.00 50.00 50.00 0.1M
2023-06-22 50.00 50.00 50.00 50.00 0.3M
2023-06-21 50.00 51.00 50.00 50.00 3.5M
2023-06-20 50.00 50.00 50.00 50.00 0.4M
2023-06-19 50.00 50.00 50.00 50.00 0.4M
2023-06-16 50.00 50.00 50.00 50.00 0.8M
2023-06-15 50.00 50.00 50.00 50.00 0.1M
2023-06-14 50.00 50.00 50.00 50.00 0.5M
2023-06-13 50.00 50.00 50.00 50.00 0.7M
2023-06-12 50.00 50.00 50.00 50.00 0.5M
2023-06-09 50.00 50.00 50.00 50.00 0.4M
2023-06-08 50.00 50.00 50.00 50.00 0.4M
2023-06-07 50.00 51.00 50.00 50.00 1.8M
2023-06-06 50.00 50.00 50.00 50.00 1.1M
2023-06-05 50.00 51.00 50.00 50.00 3.9M
2023-05-31 50.00 51.00 50.00 50.00 12.4M
2023-05-30 52.00 52.00 50.00 50.00 14.7M
2023-05-29 53.00 56.00 51.00 52.00 35.2M
2023-05-26 51.00 54.00 50.00 53.00 24.8M
2023-05-25 51.00 52.00 50.00 51.00 4.7M
2023-05-24 51.00 52.00 50.00 51.00 7.7M
2023-05-23 51.00 51.00 50.00 51.00 8.4M
2023-05-22 51.00 52.00 50.00 50.00 13.8M
2023-05-19 52.00 53.00 50.00 51.00 11.4M
2023-05-17 53.00 53.00 51.00 52.00 5.4M
2023-05-16 54.00 55.00 53.00 53.00 3.2M
2023-05-15 55.00 55.00 53.00 53.00 5.9M
2023-05-12 54.00 61.00 52.00 55.00 71.7M
2023-05-11 54.00 55.00 53.00 54.00 5.9M
2023-05-10 53.00 57.00 52.00 53.00 9.3M
2023-05-09 52.00 54.00 51.00 53.00 3.5M
2023-05-08 54.00 55.00 52.00 52.00 5.7M
2023-05-05 54.00 55.00 53.00 54.00 2.7M
2023-05-04 52.00 58.00 52.00 54.00 19.2M
2023-05-03 55.00 56.00 53.00 55.00 7.8M
2023-05-02 58.00 58.00 55.00 55.00 10.4M
2023-04-28 58.00 60.00 57.00 57.00 13.5M
2023-04-27 55.00 60.00 55.00 57.00 22.6M
2023-04-26 59.00 65.00 59.00 59.00 36.4M
2023-04-18 67.00 68.00 63.00 63.00 29.9M
2023-04-17 71.00 71.00 66.00 67.00 37.2M
2023-04-14 66.00 71.00 66.00 68.00 42.3M
2023-04-13 66.00 86.00 66.00 69.00 613.5M
2023-04-12 70.00 70.00 68.00 68.00 4.2M
2023-04-11 66.00 71.00 66.00 70.00 5.1M
2023-04-10 69.00 70.00 67.00 70.00 65.5M
2023-04-06 69.00 70.00 67.00 69.00 54.9M
2023-04-05 69.00 69.00 67.00 69.00 5.5M
2023-04-04 68.00 71.00 67.00 69.00 34.9M
2023-04-03 69.00 71.00 68.00 68.00 11.7M
2023-03-31 66.00 71.00 66.00 70.00 48.7M
2023-03-30 70.00 71.00 67.00 70.00 75.0M
2023-03-29 71.00 72.00 69.00 70.00 12.4M
2023-03-28 71.00 73.00 69.00 70.00 48.9M
2023-03-27 68.00 72.00 68.00 71.00 81.0M
2023-03-24 69.00 70.00 67.00 69.00 60.7M
2023-03-21 70.00 73.00 67.00 70.00 119.3M
2023-03-20 71.00 72.00 68.00 70.00 4.4M
2023-03-17 70.00 72.00 66.00 71.00 54.7M
2023-03-16 70.00 70.00 67.00 70.00 14.4M
2023-03-15 76.00 77.00 71.00 71.00 49.5M
2023-03-14 69.00 76.00 66.00 76.00 106.0M
2023-03-13 73.00 73.00 70.00 70.00 5.7M
2023-03-10 76.00 77.00 72.00 72.00 8.8M
2023-03-09 76.00 80.00 76.00 76.00 6.1M
2023-03-08 81.00 81.00 76.00 76.00 12.5M
2023-03-07 83.00 85.00 80.00 80.00 57.4M
2023-03-06 87.00 92.00 83.00 83.00 162.6M
2023-03-03 85.00 93.00 81.00 89.00 127.8M
2023-03-02 89.00 90.00 84.00 85.00 16.3M
2023-03-01 75.00 89.00 75.00 88.00 165.5M
2023-02-28 86.00 86.00 80.00 80.00 20.8M
2023-02-27 84.00 90.00 84.00 86.00 64.2M
2023-02-24 90.00 90.00 87.00 89.00 6.4M
2023-02-23 92.00 93.00 88.00 89.00 10.7M
2023-02-22 93.00 94.00 92.00 92.00 56.5M
2023-02-21 95.00 95.00 93.00 93.00 5.4M
2023-02-20 95.00 95.00 93.00 95.00 51.8M
2023-02-17 92.00 97.00 90.00 94.00 35.4M
2023-02-16 87.00 95.00 87.00 92.00 11.3M
2023-02-15 96.00 97.00 93.00 93.00 54.0M
2023-02-14 96.00 99.00 94.00 96.00 97.0M
2023-02-13 98.00 99.00 93.00 95.00 11.1M
2023-02-10 104.00 105.00 97.00 98.00 67.6M
2023-02-09 100.00 104.00 96.00 104.00 32.5M
2023-02-08 103.00 110.00 103.00 103.00 113.1M
2023-02-07 113.00 115.00 109.00 110.00 100.7M
2023-02-06 116.00 119.00 113.00 113.00 200.8M
2023-02-03 115.00 118.00 112.00 116.00 176.4M
2023-02-02 115.00 118.00 112.00 115.00 85.3M
2023-02-01 115.00 116.00 112.00 113.00 67.9M
2023-01-31 113.00 115.00 111.00 114.00 41.6M
2023-01-30 114.00 115.00 112.00 113.00 5.6M
2023-01-27 112.00 117.00 109.00 114.00 37.2M
2023-01-26 115.00 116.00 109.00 112.00 13.6M
2023-01-25 123.00 132.00 115.00 115.00 172.3M
2023-01-24 110.00 128.00 110.00 123.00 56.9M
2023-01-20 112.00 114.00 109.00 111.00 16.1M
2023-01-19 114.00 116.00 111.00 112.00 18.3M
2023-01-18 115.00 119.00 113.00 114.00 47.0M
2023-01-17 116.00 116.00 114.00 115.00 5.6M
2023-01-16 117.00 117.00 114.00 115.00 6.0M
2023-01-13 115.00 118.00 115.00 116.00 6.8M
2023-01-12 117.00 121.00 114.00 115.00 80.2M
2023-01-11 119.00 120.00 115.00 117.00 9.8M
2023-01-10 115.00 125.00 113.00 118.00 126.4M
2023-01-09 124.00 124.00 116.00 116.00 33.0M
2023-01-06 124.00 130.00 124.00 124.00 37.7M
2023-01-05 143.00 145.00 133.00 133.00 180.7M
2023-01-04 143.00 151.00 141.00 142.00 153.0M
2023-01-03 145.00 147.00 140.00 142.00 21.9M
2023-01-02 140.00 145.00 139.00 144.00 114.7M