Canada markets closed

PT Sawit Sumbermas Sarana Tbk. (16S.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.0465-0.0025 (-5.10%)
At close: 10:32AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.04600.04650.04600.04650.0465-
May 02, 20240.04900.04900.04900.04900.0490-
Apr 30, 20240.05000.05000.04950.04950.0495-
Apr 29, 20240.05100.05100.05100.05100.0510-
Apr 26, 20240.04600.04650.04600.04650.0465-
Apr 25, 20240.04650.04650.04650.04650.0465-
Apr 24, 20240.04800.04800.04800.04800.0480-
Apr 23, 20240.04800.04800.04800.04800.0480-
Apr 22, 20240.04600.04600.04600.04600.0460-
Apr 19, 20240.04750.04750.04750.04750.0475-
Apr 18, 20240.04850.04850.04850.04850.0485-
Apr 17, 20240.05000.05000.05000.05000.0500-
Apr 16, 20240.05150.05150.05100.05100.0510-
Apr 15, 20240.05150.05150.05150.05150.0515-
Apr 12, 20240.05000.05000.05000.05000.0500-
Apr 11, 20240.05000.05000.05000.05000.0500-
Apr 10, 20240.05000.05000.05000.05000.0500-
Apr 09, 20240.05000.05000.05000.05000.0500-
Apr 08, 20240.05000.05000.05000.05000.0500-
Apr 05, 20240.05050.05050.05000.05000.0500-
Apr 04, 20240.05000.05050.05000.05050.0505-
Apr 03, 20240.04950.04950.04950.04950.0495-
Apr 02, 20240.05000.05000.05000.05000.0500-
Mar 28, 20240.05000.05000.04950.04950.0495-
Mar 27, 20240.04950.04950.04950.04950.0495-
Mar 26, 20240.05000.05000.05000.05000.0500-
Mar 25, 20240.05050.05050.05050.05050.0505-
Mar 22, 20240.05250.05250.05200.05200.0520-
Mar 21, 20240.05350.05350.05350.05350.0535-
Mar 20, 20240.05400.05400.05400.05400.0540-
Mar 19, 20240.05450.05450.05450.05450.0545-
Mar 18, 20240.05750.05750.05700.05700.0570-
Mar 15, 20240.05400.05400.05400.05400.0540-
Mar 14, 20240.05350.05350.05350.05350.0535-
Mar 13, 20240.05400.05400.05400.05400.0540-
Mar 12, 20240.05400.05400.05400.05400.0540-
Mar 11, 20240.05400.05400.05400.05400.0540-
Mar 08, 20240.05400.05400.05400.05400.0540-
Mar 07, 20240.05450.05450.05450.05450.0545-
Mar 06, 20240.05400.05400.05400.05400.0540-
Mar 05, 20240.05400.05400.05350.05350.0535-
Mar 04, 20240.05800.05800.05800.05800.0580-
Mar 01, 20240.05550.05550.05550.05550.0555-
Feb 29, 20240.05350.05350.05350.05350.0535-
Feb 28, 20240.05350.05350.05350.05350.0535-
Feb 27, 20240.05250.05250.05250.05250.0525-
Feb 26, 20240.05500.05500.05500.05500.0550-
Feb 23, 20240.05500.05500.05500.05500.0550-
Feb 22, 20240.05550.07650.05550.07650.076534,000
Feb 21, 20240.05500.05500.05500.05500.0550-
Feb 20, 20240.05600.05600.05500.05500.0550-
Feb 19, 20240.05400.05500.05400.05500.0550-
Feb 16, 20240.05700.05700.05700.05700.0570-
Feb 15, 20240.05550.05550.05550.05550.0555-
Feb 14, 20240.05500.05500.05500.05500.0550-
Feb 13, 20240.05500.05500.05500.05500.0550-
Feb 12, 20240.05700.05700.05700.05700.0570-
Feb 09, 20240.06150.06150.06150.06150.0615-
Feb 08, 20240.06150.06150.06150.06150.0615-
Feb 07, 20240.06100.06150.06100.06150.0615-
Feb 06, 20240.06250.06250.06250.06250.0625-
Feb 05, 20240.06450.06450.06150.06150.0615-
Feb 02, 20240.05900.05900.05900.05900.0590-
Feb 01, 20240.05700.05700.05700.05700.0570-
Jan 31, 20240.06150.06150.06150.06150.0615-
Jan 30, 20240.05950.05950.05950.05950.0595-
Jan 29, 20240.05950.05950.05950.05950.0595-
Jan 26, 20240.05850.05950.05850.05950.0595-
Jan 25, 20240.06100.06100.06100.06100.0610-
Jan 24, 20240.06050.06050.06050.06050.0605-
Jan 23, 20240.05350.05350.05350.05350.0535-
Jan 22, 20240.04750.04750.04750.04750.0475-
Jan 19, 20240.04750.04750.04750.04750.0475-
Jan 18, 20240.04700.04700.04700.04700.0470-
Jan 17, 20240.04650.04650.04650.04650.0465-
Jan 16, 20240.04750.04750.04750.04750.0475-
Jan 15, 20240.04600.04600.04600.04600.0460-
Jan 12, 20240.04600.04600.04600.04600.0460-
Jan 11, 20240.04600.04600.04600.04600.0460-
Jan 10, 20240.04650.04650.04650.04650.0465-
Jan 09, 20240.04600.04600.04600.04600.0460-
Jan 08, 20240.04700.04700.04700.04700.0470-
Jan 05, 20240.04800.04800.04800.04800.0480-
Jan 04, 20240.04850.04850.04850.04850.0485-
Jan 03, 20240.04800.04800.04800.04800.0480-
Jan 02, 20240.04850.04850.04850.04850.0485-
Dec 29, 20230.05000.05000.05000.05000.0500-
Dec 28, 20230.05050.05050.05050.05050.0505-
Dec 27, 20230.04950.04950.04950.04950.0495-
Dec 22, 20230.04850.04850.04850.04850.0485-
Dec 21, 20230.04850.04850.04850.04850.0485-
Dec 20, 20230.04900.04900.04900.04900.0490-
Dec 19, 20230.04900.04900.04900.04900.0490-
Dec 18, 20230.04850.04850.04850.04850.0485-
Dec 15, 20230.04750.04750.04750.04750.0475-
Dec 14, 20230.04800.04800.04800.04800.0480-
Dec 13, 20230.04700.04700.04700.04700.0470-
Dec 12, 20230.04900.04900.04900.04900.0490-
Dec 11, 20230.04900.04900.04900.04900.0490-
Dec 08, 20230.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...