Price History - TFCO

Kembali ke Company
Ticker: TFCO
Company: Tifico Fiber Indonesia Tbk
Date Open High Low Close Volume Value
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
08-Jun-2022 750.00 750.00 750.00 750.00 0 0
07-Jun-2022 705.00 750.00 705.00 750.00 2,100 0
06-Jun-2022 675.00 755.00 675.00 755.00 11,500 0
03-Jun-2022 730.00 730.00 725.00 725.00 1,300 0
02-Jun-2022 775.00 775.00 775.00 775.00 0 0
31-May-2022 725.00 775.00 725.00 775.00 1,700 0
30-May-2022 795.00 795.00 750.00 775.00 2,400 0
27-May-2022 750.00 750.00 750.00 750.00 0 0
25-May-2022 740.00 750.00 740.00 750.00 2,100 0
24-May-2022 785.00 785.00 785.00 785.00 0 0
23-May-2022 785.00 785.00 785.00 785.00 0 0
20-May-2022 785.00 785.00 785.00 785.00 0 0
19-May-2022 785.00 785.00 785.00 785.00 0 0
18-May-2022 785.00 785.00 785.00 785.00 0 0
17-May-2022 785.00 785.00 785.00 785.00 0 0
13-May-2022 785.00 785.00 785.00 785.00 0 0
12-May-2022 775.00 785.00 775.00 785.00 2,000 0
11-May-2022 785.00 785.00 785.00 785.00 0 0
10-May-2022 785.00 785.00 785.00 785.00 0 0
09-May-2022 765.00 785.00 740.00 785.00 4,500 0
28-Apr-2022 795.00 795.00 740.00 795.00 2,400 0
27-Apr-2022 795.00 795.00 795.00 795.00 0 0
26-Apr-2022 795.00 795.00 795.00 795.00 0 0
25-Apr-2022 795.00 795.00 795.00 795.00 0 0
22-Apr-2022 795.00 795.00 795.00 795.00 600 0
21-Apr-2022 795.00 795.00 795.00 795.00 100 0
20-Apr-2022 765.00 765.00 765.00 765.00 0 0
19-Apr-2022 765.00 765.00 765.00 765.00 0 0
18-Apr-2022 765.00 765.00 740.00 765.00 1,600 0
14-Apr-2022 765.00 765.00 765.00 765.00 0 0
13-Apr-2022 765.00 765.00 765.00 765.00 0 0
12-Apr-2022 765.00 765.00 765.00 765.00 0 0
11-Apr-2022 765.00 765.00 765.00 765.00 0 0
08-Apr-2022 765.00 765.00 765.00 765.00 200 0
07-Apr-2022 745.00 790.00 745.00 790.00 1,200 0
06-Apr-2022 735.00 775.00 735.00 775.00 200 0
05-Apr-2022 745.00 775.00 735.00 775.00 4,200 0
04-Apr-2022 765.00 765.00 715.00 755.00 1,900 0
01-Apr-2022 735.00 765.00 735.00 765.00 1,200 0
31-Mar-2022 745.00 800.00 715.00 765.00 6,800 0
30-Mar-2022 755.00 765.00 755.00 765.00 1,400 0
29-Mar-2022 725.00 765.00 715.00 765.00 1,800 0
28-Mar-2022 750.00 800.00 710.00 765.00 13,500 0
25-Mar-2022 720.00 755.00 655.00 750.00 15,100 0
24-Mar-2022 690.00 705.00 680.00 680.00 8,200 0
23-Mar-2022 780.00 800.00 730.00 730.00 15,300 0
22-Mar-2022 680.00 800.00 680.00 780.00 22,800 0
21-Mar-2022 660.00 660.00 660.00 660.00 100 0
18-Mar-2022 660.00 660.00 660.00 660.00 0 0
17-Mar-2022 695.00 700.00 660.00 660.00 3,600 0
16-Mar-2022 725.00 725.00 660.00 660.00 1,600 0
15-Mar-2022 710.00 710.00 650.00 660.00 4,600 0
14-Mar-2022 710.00 710.00 670.00 670.00 300 0
11-Mar-2022 715.00 715.00 715.00 715.00 0 0