Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
07-Jun-2022 7,200.00 7,200.00 7,200.00 7,200.00 600 0
06-Jun-2022 7,250.00 7,250.00 7,200.00 7,200.00 300 0
03-Jun-2022 7,250.00 7,500.00 7,250.00 7,250.00 2,200 0
02-Jun-2022 7,150.00 7,350.00 7,150.00 7,250.00 12,000 0
31-May-2022 7,300.00 7,300.00 7,150.00 7,150.00 2,100 0
30-May-2022 7,000.00 7,250.00 6,975.00 7,250.00 2,700 0
27-May-2022 7,000.00 7,200.00 6,975.00 7,000.00 17,700 0
25-May-2022 7,375.00 7,400.00 7,000.00 7,000.00 11,800 0
24-May-2022 7,750.00 7,750.00 7,300.00 7,400.00 8,100 0
23-May-2022 8,300.00 8,300.00 7,725.00 7,750.00 4,000 0
20-May-2022 8,200.00 8,375.00 8,200.00 8,300.00 33,500 0
19-May-2022 8,800.00 8,800.00 8,100.00 8,200.00 43,000 0
18-May-2022 8,000.00 9,550.00 7,975.00 8,700.00 20,300 0
17-May-2022 7,900.00 8,000.00 7,900.00 7,975.00 37,700 0
13-May-2022 7,900.00 8,000.00 7,800.00 7,900.00 3,600 0
12-May-2022 7,650.00 7,900.00 7,600.00 7,900.00 2,100 0
11-May-2022 7,925.00 8,000.00 7,600.00 8,000.00 16,500 0
10-May-2022 7,925.00 7,925.00 7,600.00 7,925.00 12,300 0
09-May-2022 7,925.00 7,950.00 7,600.00 7,925.00 7,000 0
28-Apr-2022 7,850.00 7,925.00 7,825.00 7,925.00 4,200 0
27-Apr-2022 7,500.00 7,900.00 7,500.00 7,875.00 13,500 0
26-Apr-2022 7,325.00 7,525.00 7,325.00 7,425.00 18,400 0
25-Apr-2022 7,050.00 7,350.00 7,025.00 7,325.00 1,400 0
22-Apr-2022 7,150.00 7,150.00 6,925.00 7,025.00 2,800 0
21-Apr-2022 7,150.00 7,200.00 7,150.00 7,200.00 700 0
20-Apr-2022 7,300.00 7,525.00 7,300.00 7,450.00 1,800 0
19-Apr-2022 7,000.00 7,325.00 7,000.00 7,200.00 3,700 0
18-Apr-2022 6,975.00 7,000.00 6,975.00 7,000.00 1,100 0
14-Apr-2022 7,000.00 7,050.00 7,000.00 7,050.00 2,100 0
13-Apr-2022 7,000.00 7,000.00 6,975.00 7,000.00 700 0
12-Apr-2022 7,000.00 7,000.00 7,000.00 7,000.00 500 0
11-Apr-2022 7,100.00 7,125.00 6,975.00 6,975.00 3,500 0
08-Apr-2022 7,075.00 7,150.00 7,050.00 7,100.00 2,100 0
07-Apr-2022 7,050.00 7,200.00 7,000.00 7,200.00 11,500 0
06-Apr-2022 7,150.00 7,300.00 7,050.00 7,050.00 1,600 0
05-Apr-2022 7,150.00 7,150.00 7,150.00 7,150.00 1,200 0
04-Apr-2022 7,050.00 7,100.00 7,050.00 7,075.00 2,000 0
01-Apr-2022 7,050.00 7,050.00 7,050.00 7,050.00 500 0
31-Mar-2022 7,100.00 7,100.00 7,025.00 7,025.00 2,400 0
30-Mar-2022 7,000.00 7,000.00 7,000.00 7,000.00 1,100 0
29-Mar-2022 7,150.00 7,150.00 7,150.00 7,150.00 0 0
28-Mar-2022 7,150.00 7,150.00 7,150.00 7,150.00 0 0
25-Mar-2022 7,150.00 7,150.00 7,150.00 7,150.00 300 0
24-Mar-2022 6,975.00 7,325.00 6,975.00 7,150.00 900 0
23-Mar-2022 6,975.00 6,975.00 6,975.00 6,975.00 500 0
22-Mar-2022 6,950.00 7,000.00 6,950.00 6,975.00 1,400 0
21-Mar-2022 7,000.00 7,000.00 7,000.00 7,000.00 1,700 0
18-Mar-2022 7,000.00 7,000.00 7,000.00 7,000.00 500 0
17-Mar-2022 7,025.00 7,025.00 7,025.00 7,025.00 300 0
16-Mar-2022 7,075.00 7,075.00 7,075.00 7,075.00 0 0
15-Mar-2022 7,100.00 7,100.00 7,075.00 7,075.00 200 0
14-Mar-2022 7,100.00 7,100.00 6,950.00 7,100.00 700 0
11-Mar-2022 6,925.00 7,150.00 6,925.00 7,150.00 1,200 0
10-Mar-2022 6,925.00 6,925.00 6,925.00 6,925.00 0 0
09-Mar-2022 6,925.00 6,925.00 6,925.00 6,925.00 100 0
08-Mar-2022 7,075.00 7,075.00 6,950.00 6,950.00 3,300 0
07-Mar-2022 7,000.00 7,075.00 6,950.00 7,075.00 5,900 0
04-Mar-2022 7,075.00 7,075.00 7,025.00 7,025.00 1,100 0
02-Mar-2022 7,050.00 7,075.00 7,050.00 7,075.00 400 0
01-Mar-2022 7,050.00 7,050.00 7,050.00 7,050.00 600 0
25-Feb-2022 7,025.00 7,050.00 7,025.00 7,050.00 2,900 0
24-Feb-2022 7,050.00 7,050.00 7,050.00 7,050.00 2,800 0
23-Feb-2022 7,050.00 7,050.00 7,050.00 7,050.00 300 0
22-Feb-2022 7,200.00 7,200.00 7,200.00 7,200.00 0 0
21-Feb-2022 7,025.00 7,200.00 7,000.00 7,200.00 900 0
18-Feb-2022 7,025.00 7,025.00 7,025.00 7,025.00 200 0
17-Feb-2022 7,050.00 7,100.00 6,950.00 7,050.00 3,000 0
16-Feb-2022 7,100.00 7,100.00 7,100.00 7,100.00 300 0
15-Feb-2022 7,000.00 7,000.00 7,000.00 7,000.00 100 0
14-Feb-2022 7,225.00 7,225.00 7,050.00 7,050.00 600 0
11-Feb-2022 7,000.00 7,225.00 7,000.00 7,225.00 200 0
10-Feb-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
09-Feb-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
08-Feb-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
07-Feb-2022 7,000.00 7,000.00 7,000.00 7,000.00 500 0
04-Feb-2022 7,000.00 7,000.00 7,000.00 7,000.00 200 0
03-Feb-2022 7,100.00 7,100.00 7,100.00 7,100.00 1,500 0
02-Feb-2022 7,150.00 7,150.00 6,900.00 6,900.00 17,900 0
31-Jan-2022 7,025.00 7,025.00 7,025.00 7,025.00 0 0
28-Jan-2022 7,025.00 7,025.00 7,025.00 7,025.00 1,400 0
27-Jan-2022 7,025.00 7,025.00 7,025.00 7,025.00 200 0
26-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 1,800 0
25-Jan-2022 7,025.00 7,025.00 7,000.00 7,000.00 2,100 0
24-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 1,400 0
21-Jan-2022 7,050.00 7,250.00 7,000.00 7,000.00 2,900 0
20-Jan-2022 7,625.00 7,625.00 7,475.00 7,475.00 400 0
19-Jan-2022 7,800.00 7,800.00 7,800.00 7,800.00 0 0
18-Jan-2022 7,050.00 7,800.00 7,025.00 7,800.00 21,200 0
17-Jan-2022 7,025.00 7,025.00 7,025.00 7,025.00 500 0
14-Jan-2022 7,025.00 7,025.00 7,025.00 7,025.00 100 0
13-Jan-2022 7,025.00 7,025.00 7,025.00 7,025.00 100 0
12-Jan-2022 7,050.00 7,050.00 7,025.00 7,025.00 1,000 0
11-Jan-2022 7,025.00 7,125.00 7,025.00 7,125.00 1,700 0
10-Jan-2022 7,025.00 7,025.00 7,025.00 7,025.00 300 0
07-Jan-2022 7,025.00 7,025.00 7,025.00 7,025.00 800 0
06-Jan-2022 7,025.00 7,025.00 7,025.00 7,025.00 0 0
05-Jan-2022 7,075.00 7,075.00 7,025.00 7,025.00 700 0
04-Jan-2022 7,000.00 7,050.00 7,000.00 7,025.00 1,900 0
03-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 800 0
30-Dec-2021 7,075.00 7,075.00 7,000.00 7,000.00 2,800 0