Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 7,175.00 7,175.00 7,175.00 7,175.00 0 0
10-Aug-2022 7,175.00 7,175.00 7,175.00 7,175.00 100 0
09-Aug-2022 7,175.00 7,175.00 7,175.00 7,175.00 100 0
08-Aug-2022 7,125.00 7,125.00 7,125.00 7,125.00 1,000 0
05-Aug-2022 7,150.00 7,150.00 7,125.00 7,125.00 900 0
04-Aug-2022 7,100.00 7,475.00 7,100.00 7,150.00 1,200 0
03-Aug-2022 7,625.00 7,625.00 7,625.00 7,625.00 0 0
02-Aug-2022 7,625.00 7,625.00 7,625.00 7,625.00 100 0
01-Aug-2022 7,150.00 8,175.00 7,125.00 8,175.00 1,200 0
29-Jul-2022 7,125.00 7,150.00 7,125.00 7,150.00 800 0
28-Jul-2022 7,250.00 7,250.00 7,075.00 7,125.00 2,400 0
27-Jul-2022 7,500.00 7,500.00 7,500.00 7,500.00 0 0
26-Jul-2022 7,500.00 7,500.00 7,500.00 7,500.00 100 0
25-Jul-2022 7,500.00 7,525.00 7,500.00 7,500.00 1,000 0
22-Jul-2022 7,250.00 7,250.00 7,250.00 7,250.00 200 0
21-Jul-2022 7,250.00 7,250.00 7,250.00 7,250.00 0 0
20-Jul-2022 7,250.00 7,250.00 7,250.00 7,250.00 300 0
19-Jul-2022 7,250.00 7,250.00 7,250.00 7,250.00 2,400 0
18-Jul-2022 7,250.00 7,250.00 7,250.00 7,250.00 1,500 0
15-Jul-2022 7,250.00 7,250.00 7,025.00 7,025.00 4,700 0
14-Jul-2022 7,250.00 7,250.00 7,250.00 7,250.00 1,500 0
13-Jul-2022 7,250.00 7,300.00 7,250.00 7,250.00 5,200 0
12-Jul-2022 7,100.00 7,250.00 7,100.00 7,250.00 3,200 0
11-Jul-2022 7,250.00 7,250.00 7,250.00 7,250.00 1,100 0
08-Jul-2022 7,075.00 7,250.00 7,025.00 7,250.00 700 0
07-Jul-2022 7,050.00 7,250.00 7,050.00 7,250.00 300 0
06-Jul-2022 7,250.00 7,250.00 7,250.00 7,250.00 1,400 0
05-Jul-2022 7,250.00 7,250.00 7,250.00 7,250.00 200 0
04-Jul-2022 7,050.00 7,250.00 7,050.00 7,250.00 9,400 0
01-Jul-2022 7,300.00 7,300.00 7,300.00 7,300.00 200 0
30-Jun-2022 7,300.00 7,300.00 7,300.00 7,300.00 2,800 0
29-Jun-2022 7,000.00 7,300.00 7,000.00 7,250.00 400 0
28-Jun-2022 7,100.00 7,100.00 7,100.00 7,100.00 0 0
27-Jun-2022 7,300.00 7,300.00 7,100.00 7,100.00 800 0
24-Jun-2022 7,250.00 7,300.00 7,250.00 7,300.00 1,100 0
23-Jun-2022 7,225.00 7,250.00 7,225.00 7,250.00 200 0
22-Jun-2022 7,000.00 7,250.00 7,000.00 7,250.00 1,200 0
21-Jun-2022 7,300.00 7,300.00 7,300.00 7,300.00 1,500 0
20-Jun-2022 7,250.00 7,275.00 7,250.00 7,275.00 1,300 0
17-Jun-2022 7,250.00 7,350.00 7,250.00 7,300.00 700 0
16-Jun-2022 7,250.00 7,275.00 7,250.00 7,250.00 1,300 0
15-Jun-2022 7,375.00 7,375.00 7,250.00 7,250.00 1,500 0
14-Jun-2022 7,275.00 7,375.00 7,275.00 7,375.00 200 0
13-Jun-2022 7,250.00 7,800.00 7,250.00 7,400.00 3,500 0
10-Jun-2022 7,000.00 7,300.00 6,975.00 7,250.00 900 0
09-Jun-2022 7,200.00 7,250.00 7,000.00 7,250.00 2,600 0
08-Jun-2022 7,025.00 7,250.00 7,025.00 7,250.00 1,900 0