Price History - TFCO

Kembali ke Company
Ticker: TFCO
Company: Tifico Fiber Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2021 710.00 710.00 710.00 710.00 0 0
29-Dec-2021 710.00 710.00 710.00 710.00 0 0
28-Dec-2021 710.00 710.00 710.00 710.00 0 0
27-Dec-2021 710.00 710.00 710.00 710.00 0 0
24-Dec-2021 710.00 710.00 710.00 710.00 1,000 0
23-Dec-2021 710.00 710.00 710.00 710.00 6,900 0
22-Dec-2021 710.00 710.00 710.00 710.00 2,100 0
21-Dec-2021 720.00 720.00 720.00 720.00 2,100 0
20-Dec-2021 720.00 720.00 720.00 720.00 0 0
17-Dec-2021 720.00 720.00 720.00 720.00 500 0
16-Dec-2021 720.00 720.00 720.00 720.00 2,400 0
15-Dec-2021 725.00 750.00 725.00 725.00 1,100 0
14-Dec-2021 725.00 725.00 720.00 720.00 800 0
13-Dec-2021 720.00 720.00 720.00 720.00 4,800 0
10-Dec-2021 740.00 745.00 720.00 735.00 400 0
09-Dec-2021 730.00 750.00 730.00 750.00 8,800 0
08-Dec-2021 695.00 730.00 695.00 730.00 400 0
07-Dec-2021 685.00 745.00 685.00 745.00 700 0
06-Dec-2021 685.00 720.00 685.00 685.00 1,600 0
03-Dec-2021 700.00 730.00 670.00 730.00 1,300 0
02-Dec-2021 800.00 800.00 690.00 705.00 9,300 0
01-Dec-2021 680.00 680.00 680.00 680.00 1,600 0
30-Nov-2021 725.00 725.00 725.00 725.00 1,400 0
29-Nov-2021 730.00 730.00 685.00 725.00 900 0
26-Nov-2021 785.00 785.00 685.00 730.00 2,600 0
25-Nov-2021 710.00 735.00 685.00 735.00 43,200 0
24-Nov-2021 725.00 735.00 680.00 700.00 16,700 0
23-Nov-2021 700.00 750.00 670.00 670.00 15,800 0
22-Nov-2021 690.00 690.00 690.00 690.00 2,400 0
19-Nov-2021 740.00 740.00 690.00 690.00 15,500 0
18-Nov-2021 700.00 745.00 675.00 740.00 6,700 0
17-Nov-2021 650.00 710.00 650.00 700.00 700 0
16-Nov-2021 670.00 725.00 650.00 650.00 21,600 0
15-Nov-2021 675.00 675.00 665.00 670.00 3,300 0
12-Nov-2021 675.00 675.00 675.00 675.00 1,600 0
11-Nov-2021 760.00 760.00 710.00 710.00 74,000 0
10-Nov-2021 815.00 815.00 760.00 760.00 89,200 0
09-Nov-2021 665.00 815.00 665.00 815.00 10,900 0
08-Nov-2021 665.00 710.00 665.00 710.00 3,100 0
05-Nov-2021 700.00 700.00 670.00 670.00 51,200 0
04-Nov-2021 685.00 690.00 685.00 690.00 3,900 0
03-Nov-2021 710.00 710.00 660.00 685.00 4,700 0
02-Nov-2021 745.00 745.00 665.00 665.00 21,400 0
01-Nov-2021 705.00 705.00 675.00 695.00 1,000 0
29-Oct-2021 670.00 670.00 670.00 670.00 0 0
28-Oct-2021 670.00 670.00 670.00 670.00 300 0
27-Oct-2021 665.00 665.00 665.00 665.00 2,800 0
26-Oct-2021 665.00 665.00 665.00 665.00 3,400 0
25-Oct-2021 700.00 700.00 700.00 700.00 700 0
22-Oct-2021 665.00 710.00 665.00 710.00 2,900 0
21-Oct-2021 655.00 730.00 655.00 665.00 24,300 0
19-Oct-2021 685.00 685.00 655.00 655.00 2,000 0
18-Oct-2021 725.00 725.00 685.00 685.00 7,900 0
15-Oct-2021 710.00 790.00 660.00 735.00 3,800 0
14-Oct-2021 655.00 655.00 655.00 655.00 0 0
13-Oct-2021 655.00 695.00 655.00 655.00 700 0
12-Oct-2021 650.00 650.00 650.00 650.00 2,400 0
11-Oct-2021 650.00 655.00 650.00 650.00 600 0
08-Oct-2021 695.00 695.00 665.00 665.00 200 0
07-Oct-2021 695.00 695.00 690.00 695.00 900 0
06-Oct-2021 695.00 695.00 695.00 695.00 1,500 0
05-Oct-2021 660.00 695.00 660.00 695.00 600 0
04-Oct-2021 665.00 665.00 660.00 660.00 2,300 0
01-Oct-2021 660.00 660.00 660.00 660.00 0 0
30-Sep-2021 665.00 670.00 660.00 660.00 3,000 0
29-Sep-2021 710.00 710.00 665.00 665.00 1,000 0
28-Sep-2021 680.00 720.00 680.00 710.00 1,200 0
27-Sep-2021 680.00 680.00 680.00 680.00 100 0
24-Sep-2021 680.00 680.00 655.00 680.00 1,200 0
23-Sep-2021 685.00 690.00 645.00 685.00 13,000 0
22-Sep-2021 655.00 690.00 655.00 685.00 2,300 0
21-Sep-2021 660.00 720.00 650.00 650.00 9,300 0
20-Sep-2021 700.00 725.00 650.00 660.00 13,000 0
17-Sep-2021 750.00 830.00 640.00 640.00 256,300 0
16-Sep-2021 665.00 665.00 665.00 665.00 0 0
15-Sep-2021 665.00 665.00 665.00 665.00 0 0
14-Sep-2021 665.00 665.00 665.00 665.00 0 0
13-Sep-2021 650.00 755.00 650.00 665.00 53,500 0
10-Sep-2021 660.00 660.00 630.00 630.00 700 0
09-Sep-2021 665.00 665.00 665.00 665.00 0 0
08-Sep-2021 725.00 725.00 665.00 665.00 1,300 0
07-Sep-2021 705.00 740.00 700.00 700.00 3,400 0
06-Sep-2021 700.00 700.00 695.00 700.00 4,500 0
03-Sep-2021 650.00 650.00 650.00 650.00 100 0
02-Sep-2021 645.00 645.00 645.00 645.00 0 0
01-Sep-2021 645.00 700.00 645.00 645.00 33,600 0
31-Aug-2021 685.00 685.00 660.00 660.00 12,900 0
30-Aug-2021 630.00 680.00 630.00 680.00 2,600 0
27-Aug-2021 650.00 650.00 650.00 650.00 200 0
26-Aug-2021 620.00 650.00 620.00 650.00 3,400 0
25-Aug-2021 650.00 650.00 650.00 650.00 100 0
24-Aug-2021 650.00 650.00 650.00 650.00 0 0
23-Aug-2021 650.00 650.00 650.00 650.00 5,800 0
20-Aug-2021 645.00 645.00 645.00 645.00 0 0
19-Aug-2021 650.00 650.00 610.00 645.00 27,200 0
18-Aug-2021 615.00 650.00 615.00 650.00 300 0
16-Aug-2021 660.00 660.00 660.00 660.00 600 0
13-Aug-2021 650.00 660.00 650.00 660.00 2,800 0
12-Aug-2021 645.00 650.00 645.00 650.00 8,100 0
10-Aug-2021 660.00 680.00 595.00 605.00 21,200 0