Price History - GAMA

Kembali ke Company
Ticker: GAMA
Company: Aksara Global Development Tbk
Date Open High Low Close Volume Value
10-May-2022 50.00 50.00 50.00 50.00 800 0
09-May-2022 50.00 51.00 50.00 50.00 377,600 0
28-Apr-2022 50.00 50.00 50.00 50.00 7,700 0
27-Apr-2022 50.00 51.00 50.00 50.00 424,700 0
26-Apr-2022 50.00 51.00 50.00 50.00 2,781,400 0
25-Apr-2022 50.00 51.00 50.00 50.00 1,784,500 0
22-Apr-2022 50.00 51.00 50.00 50.00 4,942,800 0
21-Apr-2022 50.00 51.00 50.00 50.00 1,783,500 0
20-Apr-2022 50.00 51.00 50.00 50.00 154,200 0
19-Apr-2022 50.00 51.00 50.00 50.00 2,075,800 0
18-Apr-2022 50.00 51.00 50.00 50.00 1,274,300 0
14-Apr-2022 50.00 50.00 50.00 50.00 37,800 0
13-Apr-2022 50.00 50.00 50.00 50.00 1,600 0
12-Apr-2022 50.00 50.00 50.00 50.00 2,500 0
11-Apr-2022 50.00 50.00 50.00 50.00 18,800 0
08-Apr-2022 50.00 50.00 50.00 50.00 31,500 0
07-Apr-2022 50.00 51.00 50.00 50.00 1,855,100 0
06-Apr-2022 50.00 51.00 50.00 50.00 1,021,600 0
05-Apr-2022 50.00 50.00 50.00 50.00 400 0
04-Apr-2022 50.00 50.00 50.00 50.00 500 0
01-Apr-2022 50.00 50.00 50.00 50.00 1,100 0
31-Mar-2022 50.00 50.00 50.00 50.00 205,700 0
30-Mar-2022 50.00 50.00 50.00 50.00 300 0
29-Mar-2022 50.00 50.00 50.00 50.00 18,700 0
28-Mar-2022 50.00 50.00 50.00 50.00 500 0
25-Mar-2022 50.00 50.00 50.00 50.00 2,900 0
24-Mar-2022 50.00 50.00 50.00 50.00 3,800 0
23-Mar-2022 50.00 50.00 50.00 50.00 700 0
22-Mar-2022 50.00 50.00 50.00 50.00 100 0
21-Mar-2022 50.00 50.00 50.00 50.00 1,500 0
18-Mar-2022 50.00 50.00 50.00 50.00 0 0
17-Mar-2022 50.00 50.00 50.00 50.00 1,100 0
16-Mar-2022 50.00 50.00 50.00 50.00 2,900 0
15-Mar-2022 50.00 51.00 50.00 50.00 359,300 0
14-Mar-2022 50.00 51.00 50.00 50.00 935,100 0
11-Mar-2022 50.00 50.00 50.00 50.00 100 0
10-Mar-2022 50.00 50.00 50.00 50.00 6,000 0
09-Mar-2022 50.00 50.00 50.00 50.00 6,200 0
08-Mar-2022 50.00 50.00 50.00 50.00 1,300 0
07-Mar-2022 50.00 50.00 50.00 50.00 15,400 0
04-Mar-2022 50.00 50.00 50.00 50.00 2,200 0
02-Mar-2022 50.00 50.00 50.00 50.00 22,400 0
01-Mar-2022 50.00 50.00 50.00 50.00 5,000 0
25-Feb-2022 50.00 50.00 50.00 50.00 2,700 0
24-Feb-2022 50.00 50.00 50.00 50.00 9,700 0
23-Feb-2022 50.00 50.00 50.00 50.00 74,500 0
22-Feb-2022 50.00 50.00 50.00 50.00 92,600 0
21-Feb-2022 50.00 50.00 50.00 50.00 224,100 0
18-Feb-2022 50.00 50.00 50.00 50.00 70,100 0
17-Feb-2022 50.00 50.00 50.00 50.00 399,900 0
16-Feb-2022 50.00 50.00 50.00 50.00 4,800 0
15-Feb-2022 50.00 50.00 50.00 50.00 3,000 0
14-Feb-2022 50.00 50.00 50.00 50.00 3,500 0
11-Feb-2022 50.00 50.00 50.00 50.00 3,100 0
10-Feb-2022 50.00 50.00 50.00 50.00 4,700 0
09-Feb-2022 50.00 50.00 50.00 50.00 58,400 0
08-Feb-2022 50.00 50.00 50.00 50.00 7,200 0
07-Feb-2022 50.00 50.00 50.00 50.00 54,100 0
04-Feb-2022 50.00 50.00 50.00 50.00 6,500 0
03-Feb-2022 50.00 50.00 50.00 50.00 14,200 0
02-Feb-2022 50.00 50.00 50.00 50.00 50,900 0
31-Jan-2022 50.00 50.00 50.00 50.00 96,300 0
28-Jan-2022 50.00 51.00 50.00 50.00 551,100 0
27-Jan-2022 51.00 51.00 50.00 50.00 914,600 0
26-Jan-2022 50.00 51.00 50.00 51.00 3,754,900 0
25-Jan-2022 50.00 50.00 50.00 50.00 46,000 0
24-Jan-2022 50.00 50.00 50.00 50.00 3,800 0
21-Jan-2022 50.00 50.00 50.00 50.00 159,600 0
20-Jan-2022 50.00 50.00 50.00 50.00 15,900 0
19-Jan-2022 50.00 50.00 50.00 50.00 15,000 0
18-Jan-2022 50.00 50.00 50.00 50.00 1,300 0
17-Jan-2022 50.00 50.00 50.00 50.00 9,400 0
14-Jan-2022 50.00 50.00 50.00 50.00 100 0
13-Jan-2022 50.00 50.00 50.00 50.00 115,200 0
12-Jan-2022 50.00 50.00 50.00 50.00 5,100 0
11-Jan-2022 50.00 50.00 50.00 50.00 0 0
10-Jan-2022 50.00 50.00 50.00 50.00 3,200 0
07-Jan-2022 50.00 50.00 50.00 50.00 1,000 0
06-Jan-2022 50.00 50.00 50.00 50.00 3,700 0
05-Jan-2022 50.00 50.00 50.00 50.00 1,100 0
04-Jan-2022 50.00 50.00 50.00 50.00 15,000 0
03-Jan-2022 50.00 51.00 50.00 50.00 1,519,800 0
30-Dec-2021 51.00 51.00 50.00 50.00 457,400 0
29-Dec-2021 50.00 51.00 50.00 51.00 571,500 0
28-Dec-2021 50.00 51.00 50.00 50.00 693,800 0
27-Dec-2021 50.00 51.00 50.00 50.00 2,210,600 0
24-Dec-2021 50.00 51.00 50.00 50.00 1,542,300 0
23-Dec-2021 50.00 51.00 50.00 50.00 1,222,300 0
22-Dec-2021 50.00 51.00 50.00 50.00 2,823,000 0
21-Dec-2021 50.00 51.00 50.00 50.00 2,551,500 0
20-Dec-2021 50.00 51.00 50.00 50.00 5,336,800 0
17-Dec-2021 50.00 58.00 50.00 50.00 91,882,000 0
16-Dec-2021 50.00 50.00 50.00 50.00 29,800 0
15-Dec-2021 50.00 50.00 50.00 50.00 18,900 0
14-Dec-2021 50.00 50.00 50.00 50.00 17,400 0
13-Dec-2021 50.00 51.00 50.00 50.00 1,649,200 0
10-Dec-2021 50.00 52.00 50.00 50.00 9,899,300 0
09-Dec-2021 50.00 50.00 50.00 50.00 200 0
08-Dec-2021 50.00 50.00 50.00 50.00 100 0
07-Dec-2021 50.00 50.00 50.00 50.00 400 0