Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 7,075.00 7,075.00 7,075.00 7,075.00 200 0
28-Dec-2021 7,100.00 7,100.00 7,075.00 7,075.00 400 0
27-Dec-2021 7,075.00 7,075.00 7,075.00 7,075.00 600 0
24-Dec-2021 7,050.00 7,075.00 6,950.00 7,075.00 4,400 0
23-Dec-2021 7,100.00 7,100.00 7,050.00 7,050.00 800 0
22-Dec-2021 7,025.00 7,100.00 7,025.00 7,100.00 200 0
21-Dec-2021 7,000.00 7,000.00 6,975.00 6,975.00 1,900 0
20-Dec-2021 7,050.00 7,050.00 7,050.00 7,050.00 1,000 0
17-Dec-2021 7,050.00 7,050.00 7,050.00 7,050.00 200 0
16-Dec-2021 7,050.00 7,050.00 7,050.00 7,050.00 100 0
15-Dec-2021 7,150.00 7,150.00 7,150.00 7,150.00 1,500 0
14-Dec-2021 6,925.00 6,925.00 6,925.00 6,925.00 0 0
13-Dec-2021 7,025.00 7,025.00 6,925.00 6,925.00 3,900 0
10-Dec-2021 7,000.00 7,000.00 7,000.00 7,000.00 1,100 0
09-Dec-2021 7,000.00 7,025.00 7,000.00 7,000.00 1,200 0
08-Dec-2021 7,000.00 7,125.00 7,000.00 7,000.00 400 0
07-Dec-2021 7,000.00 7,125.00 6,975.00 6,975.00 7,100 0
06-Dec-2021 7,100.00 7,100.00 7,075.00 7,075.00 1,900 0
03-Dec-2021 7,000.00 7,000.00 6,900.00 6,925.00 9,700 0
02-Dec-2021 6,950.00 7,000.00 6,875.00 7,000.00 4,400 0
01-Dec-2021 7,150.00 7,150.00 6,950.00 6,950.00 2,700 0
30-Nov-2021 7,150.00 7,150.00 7,150.00 7,150.00 0 0
29-Nov-2021 7,300.00 7,300.00 7,125.00 7,150.00 1,300 0
26-Nov-2021 7,050.00 7,050.00 7,000.00 7,050.00 400 0
25-Nov-2021 7,025.00 7,025.00 7,025.00 7,025.00 4,400 0
24-Nov-2021 6,975.00 6,975.00 6,950.00 6,950.00 700 0
23-Nov-2021 7,000.00 7,025.00 6,975.00 6,975.00 6,500 0
22-Nov-2021 7,000.00 7,000.00 6,950.00 7,000.00 5,400 0
19-Nov-2021 7,000.00 7,000.00 7,000.00 7,000.00 200 0
18-Nov-2021 7,000.00 7,000.00 7,000.00 7,000.00 5,700 0
17-Nov-2021 6,975.00 7,000.00 6,975.00 7,000.00 2,400 0
16-Nov-2021 6,900.00 6,975.00 6,900.00 6,975.00 900 0
15-Nov-2021 6,975.00 6,975.00 6,875.00 6,875.00 5,400 0
12-Nov-2021 7,000.00 7,000.00 6,975.00 7,000.00 12,400 0
11-Nov-2021 7,050.00 7,050.00 7,050.00 7,050.00 500 0
10-Nov-2021 7,050.00 7,050.00 7,050.00 7,050.00 300 0
09-Nov-2021 7,050.00 7,200.00 7,050.00 7,200.00 3,000 0
08-Nov-2021 7,200.00 7,200.00 7,000.00 7,050.00 5,300 0
05-Nov-2021 7,200.00 7,250.00 7,200.00 7,200.00 9,600 0
04-Nov-2021 7,050.00 7,200.00 7,050.00 7,200.00 300 0
03-Nov-2021 7,100.00 7,100.00 7,000.00 7,000.00 24,000 0
02-Nov-2021 7,250.00 7,275.00 7,250.00 7,275.00 600 0
01-Nov-2021 7,200.00 7,300.00 7,200.00 7,300.00 1,000 0
29-Oct-2021 7,200.00 7,200.00 7,200.00 7,200.00 700 0
28-Oct-2021 7,200.00 7,200.00 7,200.00 7,200.00 100 0
27-Oct-2021 7,250.00 7,275.00 7,075.00 7,075.00 1,600 0
26-Oct-2021 7,300.00 7,300.00 7,000.00 7,000.00 2,900 0
25-Oct-2021 7,250.00 7,250.00 7,225.00 7,225.00 6,100 0
22-Oct-2021 7,225.00 7,225.00 7,225.00 7,225.00 0 0
21-Oct-2021 7,175.00 7,275.00 7,150.00 7,225.00 2,500 0
19-Oct-2021 7,000.00 7,150.00 7,000.00 7,150.00 3,000 0
18-Oct-2021 7,050.00 7,050.00 7,000.00 7,050.00 10,900 0
15-Oct-2021 7,050.00 7,075.00 6,900.00 7,050.00 17,400 0