Price History - TFCO

Kembali ke Company
Ticker: TFCO
Company: Tifico Fiber Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 650.00 650.00 650.00 650.00 0 0
29-Dec-2022 650.00 650.00 650.00 650.00 0 0
28-Dec-2022 690.00 690.00 650.00 650.00 700 0
27-Dec-2022 685.00 695.00 685.00 695.00 300 0
26-Dec-2022 655.00 655.00 655.00 655.00 0 0
23-Dec-2022 655.00 655.00 655.00 655.00 0 0
22-Dec-2022 655.00 655.00 655.00 655.00 0 0
21-Dec-2022 655.00 655.00 655.00 655.00 0 0
20-Dec-2022 655.00 655.00 655.00 655.00 100 0
19-Dec-2022 695.00 695.00 695.00 695.00 0 0
16-Dec-2022 695.00 695.00 695.00 695.00 0 0
15-Dec-2022 695.00 695.00 695.00 695.00 0 0
14-Dec-2022 695.00 695.00 695.00 695.00 0 0
13-Dec-2022 695.00 695.00 695.00 695.00 0 0
12-Dec-2022 695.00 695.00 695.00 695.00 0 0
09-Dec-2022 695.00 695.00 695.00 695.00 0 0
08-Dec-2022 695.00 695.00 695.00 695.00 0 0
07-Dec-2022 695.00 695.00 695.00 695.00 0 0
06-Dec-2022 695.00 695.00 695.00 695.00 0 0
05-Dec-2022 695.00 695.00 695.00 695.00 0 0
02-Dec-2022 695.00 695.00 695.00 695.00 0 0
01-Dec-2022 695.00 695.00 695.00 695.00 100 0
30-Nov-2022 660.00 660.00 660.00 660.00 900 0
29-Nov-2022 695.00 695.00 695.00 695.00 0 0
28-Nov-2022 610.00 695.00 610.00 695.00 300 0
25-Nov-2022 690.00 690.00 690.00 690.00 0 0
24-Nov-2022 690.00 690.00 690.00 690.00 0 0
23-Nov-2022 690.00 690.00 690.00 690.00 0 0
22-Nov-2022 690.00 690.00 690.00 690.00 0 0
21-Nov-2022 690.00 690.00 690.00 690.00 0 0
18-Nov-2022 690.00 690.00 690.00 690.00 1,100 0
17-Nov-2022 695.00 695.00 630.00 630.00 3,800 0
16-Nov-2022 615.00 645.00 615.00 645.00 600 0
15-Nov-2022 575.00 590.00 575.00 590.00 200 0
14-Nov-2022 570.00 570.00 570.00 570.00 0 0
11-Nov-2022 565.00 570.00 565.00 570.00 700 0
10-Nov-2022 595.00 595.00 550.00 550.00 200 0
09-Nov-2022 585.00 585.00 585.00 585.00 100 0
08-Nov-2022 615.00 625.00 615.00 620.00 500 0
07-Nov-2022 660.00 660.00 660.00 660.00 0 0
04-Nov-2022 660.00 660.00 660.00 660.00 0 0
03-Nov-2022 660.00 660.00 660.00 660.00 0 0
02-Nov-2022 660.00 660.00 660.00 660.00 400 0
01-Nov-2022 640.00 660.00 610.00 660.00 700 0
31-Oct-2022 640.00 640.00 640.00 640.00 0 0
28-Oct-2022 640.00 640.00 640.00 640.00 0 0
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