Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
30-Dec-2022 7,100.00 7,100.00 7,100.00 7,100.00 100 0
29-Dec-2022 7,100.00 7,100.00 7,100.00 7,100.00 0 0
28-Dec-2022 7,100.00 7,100.00 7,100.00 7,100.00 200 0
27-Dec-2022 7,050.00 7,100.00 7,050.00 7,100.00 300 0
26-Dec-2022 7,050.00 7,050.00 7,050.00 7,050.00 0 0
23-Dec-2022 7,050.00 7,050.00 7,050.00 7,050.00 0 0
22-Dec-2022 7,050.00 7,050.00 7,050.00 7,050.00 400 0
21-Dec-2022 7,075.00 7,075.00 7,075.00 7,075.00 300 0
20-Dec-2022 7,075.00 7,075.00 7,075.00 7,075.00 100 0
19-Dec-2022 7,075.00 7,075.00 7,050.00 7,050.00 200 0
16-Dec-2022 7,050.00 7,050.00 7,050.00 7,050.00 200 0
15-Dec-2022 7,050.00 7,075.00 7,050.00 7,075.00 500 0
14-Dec-2022 7,025.00 7,050.00 7,000.00 7,050.00 700 0
13-Dec-2022 7,200.00 7,200.00 7,100.00 7,100.00 1,800 0
12-Dec-2022 7,200.00 7,200.00 7,200.00 7,200.00 0 0
09-Dec-2022 7,200.00 7,200.00 7,200.00 7,200.00 0 0
08-Dec-2022 7,200.00 7,200.00 7,200.00 7,200.00 0 0
07-Dec-2022 6,950.00 7,200.00 6,950.00 7,200.00 1,100 0
06-Dec-2022 7,025.00 7,075.00 7,025.00 7,050.00 700 0
05-Dec-2022 7,050.00 7,150.00 7,050.00 7,075.00 900 0
02-Dec-2022 7,075.00 7,100.00 7,050.00 7,100.00 400 0
01-Dec-2022 7,100.00 7,100.00 7,100.00 7,100.00 4,000 0
30-Nov-2022 7,075.00 7,100.00 7,075.00 7,100.00 300 0
29-Nov-2022 7,200.00 7,250.00 7,200.00 7,250.00 500 0
28-Nov-2022 7,175.00 7,175.00 7,100.00 7,100.00 200 0
25-Nov-2022 7,050.00 7,050.00 7,050.00 7,050.00 200 0
24-Nov-2022 7,050.00 7,050.00 6,975.00 7,025.00 800 0
23-Nov-2022 7,150.00 7,150.00 7,150.00 7,150.00 0 0
22-Nov-2022 7,200.00 7,200.00 7,025.00 7,150.00 1,900 0
21-Nov-2022 7,200.00 7,225.00 7,200.00 7,200.00 500 0
18-Nov-2022 7,225.00 7,225.00 7,200.00 7,200.00 200 0
17-Nov-2022 7,175.00 7,175.00 7,175.00 7,175.00 0 0
16-Nov-2022 7,175.00 7,175.00 7,175.00 7,175.00 200 0
15-Nov-2022 7,100.00 7,100.00 7,100.00 7,100.00 0 0
14-Nov-2022 7,100.00 7,100.00 7,100.00 7,100.00 0 0
11-Nov-2022 7,100.00 7,100.00 7,100.00 7,100.00 100 0
10-Nov-2022 7,100.00 7,100.00 7,100.00 7,100.00 100 0
09-Nov-2022 7,050.00 7,050.00 7,050.00 7,050.00 0 0
08-Nov-2022 7,200.00 7,200.00 7,050.00 7,050.00 2,400 0
07-Nov-2022 7,025.00 7,025.00 7,025.00 7,025.00 100 0
04-Nov-2022 7,300.00 7,300.00 7,300.00 7,300.00 0 0
03-Nov-2022 7,175.00 7,300.00 7,175.00 7,300.00 3,400 0
02-Nov-2022 7,075.00 7,075.00 7,050.00 7,050.00 2,400 0
01-Nov-2022 7,050.00 7,050.00 7,050.00 7,050.00 0 0
31-Oct-2022 7,050.00 7,050.00 7,050.00 7,050.00 0 0
28-Oct-2022 7,050.00 7,050.00 7,050.00 7,050.00 0 0
27-Oct-2022 7,200.00 7,200.00 7,050.00 7,050.00 2,000 0
26-Oct-2022 7,200.00 7,275.00 7,200.00 7,275.00 1,100 0
25-Oct-2022 7,300.00 7,325.00 7,300.00 7,325.00 2,000 0
24-Oct-2022 7,100.00 7,325.00 7,100.00 7,325.00 800 0
21-Oct-2022 7,025.00 7,050.00 7,025.00 7,050.00 400 0
20-Oct-2022 7,100.00 7,100.00 7,000.00 7,025.00 600 0
19-Oct-2022 7,100.00 7,100.00 7,100.00 7,100.00 200 0
18-Oct-2022 7,100.00 7,100.00 7,100.00 7,100.00 100 0
17-Oct-2022 7,100.00 7,100.00 7,100.00 7,100.00 4,400 0
14-Oct-2022 7,200.00 7,200.00 7,200.00 7,200.00 0 0
13-Oct-2022 7,225.00 7,225.00 7,200.00 7,200.00 400 0
12-Oct-2022 7,350.00 7,350.00 7,350.00 7,350.00 0 0
11-Oct-2022 7,350.00 7,350.00 7,350.00 7,350.00 100 0
10-Oct-2022 7,250.00 7,275.00 7,250.00 7,275.00 500 0
07-Oct-2022 7,200.00 7,250.00 7,200.00 7,250.00 600 0
06-Oct-2022 7,900.00 7,900.00 7,725.00 7,725.00 2,900 0
05-Oct-2022 8,300.00 8,300.00 8,300.00 8,300.00 0 0
04-Oct-2022 8,300.00 8,300.00 8,300.00 8,300.00 0 0
03-Oct-2022 8,300.00 8,300.00 8,300.00 8,300.00 0 0
30-Sep-2022 7,075.00 8,300.00 7,075.00 8,300.00 3,600 0
29-Sep-2022 7,100.00 7,100.00 7,100.00 7,100.00 100 0
28-Sep-2022 7,100.00 7,100.00 7,100.00 7,100.00 0 0
27-Sep-2022 7,150.00 7,150.00 7,000.00 7,100.00 2,100 0
26-Sep-2022 7,300.00 7,300.00 7,150.00 7,150.00 1,700 0
23-Sep-2022 7,150.00 7,150.00 7,150.00 7,150.00 500 0
22-Sep-2022 7,125.00 7,150.00 7,125.00 7,150.00 400 0
21-Sep-2022 7,275.00 7,275.00 7,275.00 7,275.00 0 0
20-Sep-2022 7,275.00 7,275.00 7,275.00 7,275.00 600 0
19-Sep-2022 7,125.00 7,250.00 7,125.00 7,250.00 2,100 0
16-Sep-2022 7,375.00 7,375.00 7,375.00 7,375.00 0 0
15-Sep-2022 7,125.00 7,375.00 7,075.00 7,375.00 5,900 0
14-Sep-2022 7,600.00 7,600.00 7,600.00 7,600.00 0 0
13-Sep-2022 7,600.00 7,600.00 7,600.00 7,600.00 100 0
12-Sep-2022 7,650.00 7,650.00 7,650.00 7,650.00 0 0
09-Sep-2022 7,650.00 7,650.00 7,650.00 7,650.00 100 0
08-Sep-2022 7,675.00 7,675.00 7,675.00 7,675.00 0 0
07-Sep-2022 7,675.00 7,675.00 7,675.00 7,675.00 0 0
06-Sep-2022 7,675.00 7,675.00 7,675.00 7,675.00 200 0
05-Sep-2022 7,600.00 7,700.00 7,600.00 7,700.00 2,900 0
02-Sep-2022 7,625.00 7,625.00 7,625.00 7,625.00 0 0
01-Sep-2022 7,600.00 7,675.00 7,575.00 7,625.00 600 0
31-Aug-2022 7,475.00 7,475.00 7,475.00 7,475.00 0 0
30-Aug-2022 7,475.00 7,475.00 7,475.00 7,475.00 100 0
29-Aug-2022 7,500.00 7,500.00 7,500.00 7,500.00 100 0
26-Aug-2022 7,500.00 7,500.00 7,500.00 7,500.00 400 0
25-Aug-2022 7,500.00 7,500.00 7,500.00 7,500.00 2,500 0
24-Aug-2022 7,400.00 7,800.00 7,400.00 7,500.00 5,200 0
23-Aug-2022 7,100.00 7,100.00 7,075.00 7,075.00 600 0
22-Aug-2022 7,100.00 7,100.00 7,100.00 7,100.00 0 0
19-Aug-2022 7,350.00 7,350.00 7,100.00 7,100.00 500 0
18-Aug-2022 7,175.00 7,175.00 7,175.00 7,175.00 0 0
16-Aug-2022 7,175.00 7,175.00 7,175.00 7,175.00 0 0
15-Aug-2022 7,175.00 7,175.00 7,175.00 7,175.00 100 0
12-Aug-2022 7,175.00 7,175.00 7,050.00 7,175.00 700 0