Price History - TFCO

Kembali ke Company
Ticker: TFCO
Company: Tifico Fiber Indonesia Tbk
Date Open High Low Close Volume Value
10-Mar-2022 725.00 725.00 680.00 715.00 1,800 0
09-Mar-2022 650.00 750.00 650.00 725.00 4,000 0
08-Mar-2022 650.00 655.00 650.00 650.00 8,100 0
07-Mar-2022 650.00 650.00 650.00 650.00 0 0
04-Mar-2022 650.00 650.00 650.00 650.00 1,000 0
02-Mar-2022 670.00 670.00 670.00 670.00 0 0
01-Mar-2022 670.00 670.00 670.00 670.00 0 0
25-Feb-2022 650.00 690.00 650.00 670.00 1,600 0
24-Feb-2022 650.00 685.00 650.00 650.00 2,500 0
23-Feb-2022 655.00 655.00 655.00 655.00 100 0
22-Feb-2022 655.00 655.00 655.00 655.00 200 0
21-Feb-2022 655.00 710.00 655.00 655.00 2,400 0
18-Feb-2022 710.00 710.00 655.00 655.00 400 0
17-Feb-2022 670.00 670.00 670.00 670.00 0 0
16-Feb-2022 675.00 675.00 670.00 670.00 300 0
15-Feb-2022 675.00 675.00 675.00 675.00 0 0
14-Feb-2022 675.00 680.00 675.00 675.00 3,800 0
11-Feb-2022 650.00 650.00 650.00 650.00 1,800 0
10-Feb-2022 650.00 650.00 650.00 650.00 0 0
09-Feb-2022 650.00 650.00 650.00 650.00 0 0
08-Feb-2022 650.00 650.00 650.00 650.00 0 0
07-Feb-2022 675.00 675.00 650.00 650.00 200 0
04-Feb-2022 670.00 670.00 655.00 670.00 1,300 0
03-Feb-2022 650.00 650.00 650.00 650.00 100 0
02-Feb-2022 650.00 650.00 650.00 650.00 4,400 0
31-Jan-2022 650.00 650.00 650.00 650.00 2,000 0
28-Jan-2022 650.00 650.00 650.00 650.00 3,600 0
27-Jan-2022 650.00 650.00 650.00 650.00 200 0
26-Jan-2022 650.00 650.00 650.00 650.00 2,500 0
25-Jan-2022 650.00 650.00 650.00 650.00 5,000 0
24-Jan-2022 650.00 650.00 650.00 650.00 100 0
21-Jan-2022 670.00 715.00 670.00 675.00 4,800 0
20-Jan-2022 715.00 715.00 715.00 715.00 0 0
19-Jan-2022 715.00 715.00 715.00 715.00 0 0
18-Jan-2022 715.00 715.00 715.00 715.00 100 0
17-Jan-2022 710.00 720.00 710.00 720.00 4,900 0
14-Jan-2022 690.00 715.00 685.00 715.00 2,000 0
13-Jan-2022 690.00 690.00 690.00 690.00 100 0
12-Jan-2022 690.00 690.00 665.00 690.00 2,900 0
11-Jan-2022 650.00 715.00 605.00 715.00 14,100 0
10-Jan-2022 650.00 650.00 650.00 650.00 400 0
07-Jan-2022 650.00 670.00 650.00 670.00 2,100 0
06-Jan-2022 690.00 690.00 690.00 690.00 0 0
05-Jan-2022 690.00 690.00 690.00 690.00 600 0
04-Jan-2022 665.00 690.00 625.00 650.00 20,000 0
03-Jan-2022 675.00 675.00 665.00 665.00 900 0
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