Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
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