Price History - INDX

Kembali ke Company
Ticker: INDX
Company: Tanah Laut Tbk
Date Open High Low Close Volume Value
04-Aug-2026 60.00 60.00 60.00 60.00 0 0
03-Aug-2026 60.00 60.00 60.00 60.00 0 0
31-Jul-2026 60.00 60.00 60.00 60.00 0 0
30-Jul-2026 60.00 60.00 60.00 60.00 0 0
29-Jul-2026 60.00 60.00 60.00 60.00 0 0
28-Jul-2026 60.00 60.00 60.00 60.00 0 0
27-Jul-2026 60.00 60.00 60.00 60.00 0 0
24-Jul-2026 60.00 60.00 60.00 60.00 0 0
23-Jul-2026 60.00 60.00 60.00 60.00 0 0
22-Jul-2026 60.00 60.00 60.00 60.00 0 0
21-Jul-2026 60.00 60.00 60.00 60.00 0 0
20-Jul-2026 60.00 60.00 60.00 60.00 0 0
17-Jul-2026 60.00 60.00 60.00 60.00 0 0
16-Jul-2026 60.00 60.00 60.00 60.00 0 0
15-Jul-2026 60.00 60.00 60.00 60.00 0 0
14-Jul-2026 60.00 60.00 60.00 60.00 0 0
13-Jul-2026 60.00 60.00 60.00 60.00 0 0
10-Jul-2026 60.00 60.00 60.00 60.00 0 0
09-Jul-2026 60.00 60.00 60.00 60.00 0 0
08-Jul-2026 60.00 60.00 60.00 60.00 0 0
07-Jul-2026 60.00 60.00 60.00 60.00 0 0
06-Jul-2026 60.00 60.00 60.00 60.00 0 0
03-Jul-2026 60.00 60.00 60.00 60.00 0 0
02-Jul-2026 60.00 60.00 60.00 60.00 0 0
01-Jul-2026 60.00 60.00 60.00 60.00 0 0
30-Jun-2026 60.00 60.00 60.00 60.00 0 0
29-Jun-2026 60.00 60.00 58.00 60.00 1,636,400 0
26-Jun-2026 61.00 62.00 59.00 60.00 2,439,600 0
25-Jun-2026 63.00 65.00 60.00 61.00 13,839,900 0
24-Jun-2026 67.00 69.00 63.00 63.00 5,285,100 0
23-Jun-2026 70.00 71.00 66.00 68.00 4,836,600 0
22-Jun-2026 64.00 80.00 64.00 71.00 23,875,600 0
19-Jun-2026 66.00 67.00 63.00 65.00 904,300 0
18-Jun-2026 67.00 67.00 65.00 66.00 789,800 0
17-Jun-2026 65.00 69.00 65.00 67.00 1,660,600 0
15-Jun-2026 65.00 69.00 64.00 66.00 7,466,700 0
12-Jun-2026 60.00 72.00 59.00 65.00 11,568,400 0
11-Jun-2026 61.00 65.00 59.00 60.00 2,462,700 0
10-Jun-2026 60.00 66.00 59.00 60.00 5,791,200 0
09-Jun-2026 57.00 65.00 53.00 61.00 2,792,500 0
08-Jun-2026 63.00 63.00 52.00 57.00 3,274,400 0
05-Jun-2026 71.00 79.00 58.00 61.00 21,228,400 0
04-Jun-2026 78.00 79.00 67.00 67.00 9,051,800 0
03-Jun-2026 83.00 89.00 73.00 78.00 5,049,400 0
02-Jun-2026 85.00 85.00 82.00 83.00 1,020,100 0
29-May-2026 83.00 86.00 80.00 83.00 1,519,000 0
28-May-2026 83.00 83.00 83.00 83.00 0 0
27-May-2026 83.00 83.00 83.00 83.00 0 0
26-May-2026 85.00 90.00 81.00 83.00 3,298,700 0
25-May-2026 84.00 86.00 82.00 85.00 2,139,900 0
22-May-2026 83.00 85.00 73.00 81.00 2,790,900 0
21-May-2026 90.00 91.00 80.00 81.00 5,304,100 0
20-May-2026 103.00 112.00 88.00 90.00 29,475,300 0
19-May-2026 96.00 99.00 92.00 93.00 2,054,400 0
18-May-2026 100.00 101.00 94.00 96.00 3,393,700 0
15-May-2026 100.00 100.00 100.00 100.00 0 0
14-May-2026 100.00 100.00 100.00 100.00 0 0
13-May-2026 102.00 103.00 99.00 100.00 1,343,900 0
12-May-2026 101.00 103.00 99.00 100.00 2,513,200 0
11-May-2026 100.00 104.00 99.00 102.00 2,874,500 0
08-May-2026 115.00 115.00 101.00 103.00 8,834,000 0
07-May-2026 111.00 114.00 107.00 112.00 5,125,100 0
06-May-2026 107.00 117.00 104.00 111.00 17,488,600 0
05-May-2026 107.00 107.00 104.00 105.00 3,165,200 0
04-May-2026 105.00 108.00 103.00 106.00 2,460,000 0
30-Apr-2026 110.00 111.00 102.00 104.00 4,224,700 0
29-Apr-2026 111.00 113.00 109.00 111.00 2,871,500 0
28-Apr-2026 109.00 120.00 107.00 112.00 13,642,400 0
27-Apr-2026 109.00 111.00 106.00 109.00 5,606,000 0
24-Apr-2026 118.00 118.00 104.00 106.00 7,029,500 0
23-Apr-2026 121.00 122.00 115.00 118.00 12,645,200 0
22-Apr-2026 132.00 150.00 117.00 121.00 114,050,100 0
21-Apr-2026 142.00 142.00 130.00 132.00 35,389,700 0
20-Apr-2026 122.00 144.00 120.00 142.00 107,017,600 0
17-Apr-2026 110.00 136.00 110.00 121.00 105,388,000 0
16-Apr-2026 104.00 114.00 102.00 109.00 22,848,900 0
15-Apr-2026 105.00 107.00 100.00 104.00 11,947,100 0
14-Apr-2026 102.00 119.00 101.00 105.00 75,213,500 0
13-Apr-2026 94.00 100.00 94.00 97.00 3,261,800 0
10-Apr-2026 94.00 98.00 94.00 96.00 2,047,200 0
09-Apr-2026 93.00 96.00 93.00 94.00 2,000,300 0
08-Apr-2026 96.00 99.00 93.00 93.00 4,561,200 0
07-Apr-2026 98.00 98.00 92.00 94.00 2,401,700 0
06-Apr-2026 97.00 100.00 94.00 97.00 1,846,200 0
02-Apr-2026 102.00 102.00 97.00 97.00 2,939,500 0
01-Apr-2026 102.00 104.00 100.00 101.00 1,602,700 0
31-Mar-2026 105.00 112.00 99.00 100.00 8,499,400 0
30-Mar-2026 100.00 104.00 98.00 102.00 1,561,600 0
27-Mar-2026 101.00 110.00 100.00 101.00 11,506,700 0
26-Mar-2026 101.00 103.00 99.00 101.00 1,749,700 0
25-Mar-2026 100.00 103.00 97.00 100.00 2,439,700 0
17-Mar-2026 104.00 109.00 98.00 99.00 3,059,300 0
16-Mar-2026 106.00 119.00 95.00 102.00 10,561,400 0
13-Mar-2026 113.00 115.00 104.00 105.00 3,328,500 0
12-Mar-2026 120.00 122.00 114.00 115.00 4,397,800 0
11-Mar-2026 123.00 125.00 120.00 120.00 3,930,300 0
10-Mar-2026 118.00 122.00 113.00 119.00 3,592,500 0
09-Mar-2026 120.00 120.00 109.00 117.00 3,029,100 0
06-Mar-2026 123.00 132.00 120.00 122.00 7,242,900 0
05-Mar-2026 123.00 128.00 119.00 120.00 3,651,300 0