PT Maja Agung Latexindo Tbk (IDX:SURI)
Indonesia · Delayed Price · Currency is IDR 114.00
-1.00 (-0.88%)
Aug 8, 2025, 3:49 PM WIB
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 113.00 | 118.00 | 109.00 | 114.00 | 114.00 | 0.88% | 232,726,400 |
| Aug 6, 2025 | 117.00 | 122.00 | 110.00 | 113.00 | 113.00 | -3.42% | 178,238,800 |
| Aug 5, 2025 | 112.00 | 120.00 | 108.00 | 117.00 | 117.00 | 5.41% | 158,922,800 |
| Aug 4, 2025 | 117.00 | 118.00 | 110.00 | 111.00 | 111.00 | -4.31% | 108,133,500 |
| Aug 1, 2025 | 115.00 | 121.00 | 106.00 | 116.00 | 116.00 | 2.65% | 181,476,600 |
| Jul 31, 2025 | 111.00 | 115.00 | 104.00 | 113.00 | 113.00 | 1.80% | 113,332,800 |
| Jul 30, 2025 | 120.00 | 133.00 | 102.00 | 111.00 | 111.00 | -7.50% | 226,163,400 |
| Jul 29, 2025 | 119.00 | 123.00 | 116.00 | 120.00 | 120.00 | 0.84% | 81,444,700 |
| Jul 28, 2025 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 0.85% | 29,587,600 |
| Jul 25, 2025 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | - | 18,625,100 |
| Jul 24, 2025 | 118.00 | 121.00 | 114.00 | 118.00 | 118.00 | - | 56,792,100 |
| Jul 23, 2025 | 116.00 | 120.00 | 110.00 | 118.00 | 118.00 | 1.72% | 86,387,500 |
| Jul 22, 2025 | 121.00 | 122.00 | 110.00 | 116.00 | 116.00 | -4.13% | 61,594,300 |
| Jul 21, 2025 | 112.00 | 127.00 | 109.00 | 121.00 | 121.00 | 9.01% | 117,338,300 |
| Jul 18, 2025 | 111.00 | 120.00 | 106.00 | 111.00 | 111.00 | 1.83% | 86,266,100 |
| Jul 17, 2025 | 110.00 | 112.00 | 104.00 | 109.00 | 109.00 | - | 61,968,500 |
| Jul 16, 2025 | 97.00 | 115.00 | 95.00 | 109.00 | 109.00 | 14.74% | 221,857,200 |
| Jul 15, 2025 | 89.00 | 95.00 | 86.00 | 95.00 | 95.00 | 7.95% | 84,459,600 |
| Jul 14, 2025 | 84.00 | 92.00 | 80.00 | 88.00 | 88.00 | 4.76% | 154,216,800 |
| Jul 11, 2025 | 86.00 | 88.00 | 83.00 | 84.00 | 84.00 | -2.33% | 141,007,500 |
| Jul 10, 2025 | 80.00 | 87.00 | 79.00 | 86.00 | 86.00 | 7.50% | 114,551,700 |
| Jul 9, 2025 | 79.00 | 84.00 | 77.00 | 80.00 | 80.00 | 1.27% | 152,888,700 |
| Jul 8, 2025 | 80.00 | 82.00 | 76.00 | 79.00 | 79.00 | -1.25% | 111,925,300 |
| Jul 7, 2025 | 85.00 | 88.00 | 78.00 | 80.00 | 80.00 | -5.88% | 122,825,200 |
| Jul 4, 2025 | 81.00 | 88.00 | 78.00 | 85.00 | 85.00 | 3.66% | 59,106,800 |
| Jul 3, 2025 | 82.00 | 83.00 | 78.00 | 82.00 | 82.00 | - | 74,698,100 |
| Jul 2, 2025 | 85.00 | 85.00 | 80.00 | 82.00 | 82.00 | -2.38% | 60,910,000 |
| Jul 1, 2025 | 83.00 | 86.00 | 80.00 | 84.00 | 84.00 | - | 77,688,200 |
| Jun 30, 2025 | 86.00 | 87.00 | 76.00 | 84.00 | 84.00 | -2.33% | 52,946,500 |
| Jun 26, 2025 | 88.00 | 89.00 | 82.00 | 86.00 | 86.00 | -1.15% | 62,217,300 |
| Jun 25, 2025 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | - | 47,994,500 |
| Jun 24, 2025 | 86.00 | 90.00 | 82.00 | 87.00 | 87.00 | 1.16% | 45,465,400 |
| Jun 23, 2025 | 86.00 | 89.00 | 82.00 | 86.00 | 86.00 | - | 64,018,100 |
| Jun 20, 2025 | 82.00 | 92.00 | 82.00 | 86.00 | 86.00 | 4.88% | 60,781,000 |
| Jun 19, 2025 | 90.00 | 92.00 | 79.00 | 82.00 | 82.00 | -8.89% | 82,518,600 |
| Jun 18, 2025 | 73.00 | 93.00 | 71.00 | 90.00 | 90.00 | 23.29% | 162,630,200 |
| Jun 17, 2025 | 72.00 | 75.00 | 68.00 | 73.00 | 73.00 | 1.39% | 26,144,000 |
| Jun 16, 2025 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 2.86% | 45,682,700 |
| Jun 13, 2025 | 68.00 | 73.00 | 65.00 | 70.00 | 70.00 | 2.94% | 17,983,200 |
| Jun 12, 2025 | 65.00 | 70.00 | 63.00 | 68.00 | 68.00 | 4.62% | 20,700,000 |
| Jun 11, 2025 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 3,007,600 |
| Jun 10, 2025 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 3.23% | 7,437,900 |
| Jun 5, 2025 | 62.00 | 62.00 | 59.00 | 62.00 | 62.00 | 1.64% | 6,521,600 |
| Jun 4, 2025 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 5.17% | 13,574,900 |
| Jun 3, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 3,419,900 |
| Jun 2, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 2,482,300 |
| May 28, 2025 | 56.00 | 58.00 | 55.00 | 58.00 | 58.00 | 3.57% | 2,393,000 |
| May 27, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -3.45% | 1,828,600 |
| May 26, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 4,119,600 |
| May 23, 2025 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 3.57% | 4,080,600 |