Price History - TFCO

Kembali ke Company
Ticker: TFCO
Company: Tifico Fiber Indonesia Tbk
Date Open High Low Close Volume Value
27-Oct-2022 640.00 640.00 640.00 640.00 0 0
26-Oct-2022 640.00 640.00 640.00 640.00 0 0
25-Oct-2022 650.00 650.00 640.00 640.00 5,800 0
24-Oct-2022 640.00 640.00 640.00 640.00 0 0
21-Oct-2022 640.00 640.00 640.00 640.00 0 0
20-Oct-2022 640.00 640.00 640.00 640.00 0 0
19-Oct-2022 640.00 640.00 640.00 640.00 0 0
18-Oct-2022 640.00 640.00 640.00 640.00 0 0
17-Oct-2022 640.00 640.00 640.00 640.00 0 0
14-Oct-2022 640.00 640.00 640.00 640.00 0 0
13-Oct-2022 640.00 640.00 640.00 640.00 0 0
12-Oct-2022 640.00 640.00 640.00 640.00 0 0
11-Oct-2022 640.00 640.00 640.00 640.00 4,500 0
10-Oct-2022 685.00 685.00 685.00 685.00 0 0
07-Oct-2022 685.00 685.00 685.00 685.00 0 0
06-Oct-2022 680.00 685.00 680.00 685.00 200 0
05-Oct-2022 690.00 690.00 680.00 680.00 100,200 0
04-Oct-2022 690.00 690.00 690.00 690.00 600 0
03-Oct-2022 690.00 690.00 690.00 690.00 0 0
30-Sep-2022 690.00 690.00 690.00 690.00 400 0
29-Sep-2022 725.00 725.00 710.00 710.00 500 0
28-Sep-2022 700.00 700.00 700.00 700.00 0 0
27-Sep-2022 690.00 700.00 690.00 700.00 200 0
26-Sep-2022 695.00 740.00 695.00 695.00 4,200 0
23-Sep-2022 700.00 745.00 695.00 695.00 10,900 0
22-Sep-2022 700.00 700.00 700.00 700.00 0 0
21-Sep-2022 730.00 745.00 700.00 700.00 2,000 0
20-Sep-2022 700.00 700.00 700.00 700.00 100 0
19-Sep-2022 700.00 700.00 700.00 700.00 0 0
16-Sep-2022 700.00 700.00 700.00 700.00 100 0
15-Sep-2022 700.00 700.00 700.00 700.00 8,000 0
14-Sep-2022 695.00 695.00 695.00 695.00 200 0
13-Sep-2022 700.00 700.00 700.00 700.00 200 0
12-Sep-2022 700.00 700.00 700.00 700.00 0 0
09-Sep-2022 700.00 700.00 700.00 700.00 0 0
08-Sep-2022 700.00 700.00 700.00 700.00 0 0
07-Sep-2022 695.00 700.00 695.00 700.00 800 0
06-Sep-2022 695.00 695.00 695.00 695.00 1,900 0
05-Sep-2022 700.00 700.00 700.00 700.00 600 0
02-Sep-2022 700.00 700.00 700.00 700.00 0 0
01-Sep-2022 700.00 700.00 700.00 700.00 20,000 0
31-Aug-2022 700.00 700.00 700.00 700.00 0 0
30-Aug-2022 690.00 700.00 690.00 700.00 5,000 0
29-Aug-2022 700.00 700.00 700.00 700.00 110,400 0
26-Aug-2022 700.00 700.00 700.00 700.00 11,200 0
25-Aug-2022 695.00 700.00 670.00 700.00 21,600 0
24-Aug-2022 700.00 700.00 700.00 700.00 100 0
23-Aug-2022 680.00 680.00 680.00 680.00 0 0
22-Aug-2022 680.00 680.00 680.00 680.00 0 0
19-Aug-2022 680.00 680.00 680.00 680.00 100 0
18-Aug-2022 700.00 700.00 700.00 700.00 100 0
16-Aug-2022 700.00 700.00 700.00 700.00 0 0
15-Aug-2022 700.00 700.00 695.00 700.00 12,500 0
12-Aug-2022 700.00 700.00 700.00 700.00 0 0
11-Aug-2022 700.00 700.00 700.00 700.00 0 0
10-Aug-2022 700.00 700.00 700.00 700.00 1,400 0
09-Aug-2022 695.00 700.00 695.00 700.00 10,600 0
08-Aug-2022 660.00 690.00 660.00 690.00 700 0
05-Aug-2022 700.00 700.00 700.00 700.00 0 0
04-Aug-2022 700.00 700.00 700.00 700.00 0 0
03-Aug-2022 700.00 700.00 700.00 700.00 5,000 0
02-Aug-2022 710.00 710.00 710.00 710.00 0 0
01-Aug-2022 715.00 715.00 710.00 710.00 200 0
29-Jul-2022 675.00 715.00 675.00 715.00 200 0
28-Jul-2022 745.00 745.00 680.00 720.00 500 0
27-Jul-2022 700.00 700.00 700.00 700.00 0 0
26-Jul-2022 700.00 700.00 700.00 700.00 0 0
25-Jul-2022 700.00 700.00 700.00 700.00 0 0
22-Jul-2022 700.00 700.00 700.00 700.00 200 0
21-Jul-2022 710.00 710.00 710.00 710.00 0 0
20-Jul-2022 710.00 710.00 710.00 710.00 0 0
19-Jul-2022 710.00 710.00 710.00 710.00 0 0
18-Jul-2022 710.00 710.00 710.00 710.00 0 0
15-Jul-2022 710.00 710.00 710.00 710.00 100 0
14-Jul-2022 710.00 710.00 710.00 710.00 0 0
13-Jul-2022 710.00 710.00 710.00 710.00 0 0
12-Jul-2022 710.00 710.00 710.00 710.00 0 0
11-Jul-2022 710.00 710.00 710.00 710.00 0 0
08-Jul-2022 710.00 710.00 710.00 710.00 0 0
07-Jul-2022 710.00 710.00 710.00 710.00 100 0
06-Jul-2022 705.00 715.00 705.00 715.00 1,000 0
05-Jul-2022 765.00 765.00 750.00 755.00 300 0
04-Jul-2022 675.00 725.00 675.00 725.00 2,300 0
01-Jul-2022 725.00 725.00 725.00 725.00 0 0
30-Jun-2022 725.00 725.00 725.00 725.00 0 0
29-Jun-2022 725.00 725.00 725.00 725.00 0 0
28-Jun-2022 725.00 725.00 725.00 725.00 0 0
27-Jun-2022 725.00 725.00 725.00 725.00 0 0
24-Jun-2022 725.00 725.00 725.00 725.00 100 0
23-Jun-2022 725.00 725.00 725.00 725.00 0 0
22-Jun-2022 725.00 725.00 725.00 725.00 0 0
21-Jun-2022 725.00 725.00 725.00 725.00 100 0
20-Jun-2022 745.00 745.00 745.00 745.00 0 0
17-Jun-2022 745.00 745.00 745.00 745.00 0 0
16-Jun-2022 745.00 745.00 745.00 745.00 100 0
15-Jun-2022 750.00 750.00 750.00 750.00 0 0
14-Jun-2022 750.00 750.00 750.00 750.00 0 0
13-Jun-2022 750.00 750.00 750.00 750.00 0 0
10-Jun-2022 750.00 750.00 750.00 750.00 0 0
09-Jun-2022 750.00 750.00 750.00 750.00 0 0