Price History - TFCO

Kembali ke Company
Ticker: TFCO
Company: Tifico Fiber Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Aug-2021 700.00 700.00 610.00 610.00 3,500 0
06-Aug-2021 645.00 665.00 625.00 655.00 20,700 0
05-Aug-2021 675.00 675.00 670.00 670.00 3,300 0
04-Aug-2021 740.00 740.00 660.00 665.00 2,000 0
03-Aug-2021 620.00 690.00 600.00 690.00 3,200 0
02-Aug-2021 640.00 640.00 640.00 640.00 0 0
30-Jul-2021 670.00 680.00 640.00 640.00 4,400 0
29-Jul-2021 625.00 640.00 625.00 635.00 4,600 0
28-Jul-2021 700.00 700.00 665.00 665.00 2,200 0
27-Jul-2021 665.00 665.00 665.00 665.00 100 0
26-Jul-2021 655.00 670.00 655.00 670.00 200 0
23-Jul-2021 620.00 655.00 620.00 655.00 8,300 0
22-Jul-2021 650.00 660.00 650.00 660.00 25,400 0
21-Jul-2021 610.00 660.00 610.00 660.00 600 0
19-Jul-2021 650.00 650.00 650.00 650.00 7,600 0
16-Jul-2021 600.00 650.00 600.00 650.00 9,200 0
15-Jul-2021 650.00 650.00 610.00 620.00 3,700 0
14-Jul-2021 650.00 730.00 645.00 650.00 21,600 0
13-Jul-2021 690.00 695.00 690.00 690.00 5,100 0
12-Jul-2021 690.00 740.00 690.00 690.00 8,400 0
09-Jul-2021 755.00 795.00 690.00 690.00 41,000 0
08-Jul-2021 640.00 850.00 640.00 685.00 34,100 0
07-Jul-2021 685.00 685.00 640.00 685.00 1,000 0
06-Jul-2021 680.00 685.00 635.00 685.00 8,300 0
05-Jul-2021 680.00 700.00 680.00 680.00 2,500 0
02-Jul-2021 690.00 690.00 680.00 680.00 2,100 0
01-Jul-2021 690.00 745.00 690.00 690.00 25,800 0
30-Jun-2021 675.00 775.00 675.00 690.00 9,300 0
29-Jun-2021 775.00 775.00 725.00 725.00 9,600 0
28-Jun-2021 635.00 800.00 635.00 775.00 30,300 0
25-Jun-2021 650.00 745.00 650.00 675.00 9,200 0
24-Jun-2021 675.00 750.00 630.00 650.00 19,400 0
23-Jun-2021 780.00 800.00 675.00 675.00 49,600 0
22-Jun-2021 580.00 725.00 580.00 725.00 74,500 0
21-Jun-2021 575.00 580.00 575.00 580.00 10,600 0