Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 7,000.00 7,125.00 7,000.00 7,050.00 2,800 0
13-Oct-2021 7,200.00 7,200.00 7,025.00 7,025.00 2,900 0
12-Oct-2021 7,000.00 7,250.00 7,000.00 7,200.00 800 0
11-Oct-2021 7,000.00 7,050.00 7,000.00 7,000.00 400 0
08-Oct-2021 7,000.00 7,150.00 7,000.00 7,000.00 8,700 0
07-Oct-2021 7,000.00 7,125.00 6,975.00 7,000.00 1,600 0
06-Oct-2021 7,100.00 7,100.00 6,950.00 6,975.00 6,800 0
05-Oct-2021 7,000.00 7,050.00 7,000.00 7,000.00 2,700 0
04-Oct-2021 7,025.00 7,025.00 7,025.00 7,025.00 300 0
01-Oct-2021 7,100.00 7,100.00 7,000.00 7,000.00 1,700 0
30-Sep-2021 7,025.00 7,150.00 7,000.00 7,150.00 13,900 0
29-Sep-2021 7,025.00 7,150.00 7,025.00 7,125.00 900 0
28-Sep-2021 7,025.00 7,025.00 7,025.00 7,025.00 300 0
27-Sep-2021 7,000.00 7,150.00 7,000.00 7,125.00 3,100 0
24-Sep-2021 7,125.00 7,125.00 7,000.00 7,000.00 1,200 0
23-Sep-2021 7,000.00 7,100.00 7,000.00 7,000.00 1,500 0
22-Sep-2021 7,125.00 7,125.00 6,875.00 7,125.00 5,500 0
21-Sep-2021 7,200.00 7,200.00 7,000.00 7,025.00 11,600 0
20-Sep-2021 7,350.00 7,350.00 7,200.00 7,200.00 3,900 0
17-Sep-2021 7,375.00 7,375.00 7,350.00 7,350.00 1,500 0
16-Sep-2021 7,350.00 7,375.00 7,125.00 7,350.00 3,800 0
15-Sep-2021 7,125.00 7,350.00 7,125.00 7,350.00 200 0
14-Sep-2021 7,200.00 7,200.00 7,100.00 7,100.00 600 0
13-Sep-2021 7,200.00 7,300.00 7,200.00 7,200.00 900 0
10-Sep-2021 7,275.00 7,300.00 7,275.00 7,275.00 1,300 0
09-Sep-2021 7,275.00 7,300.00 7,275.00 7,300.00 200 0
08-Sep-2021 7,075.00 7,075.00 7,075.00 7,075.00 600 0
07-Sep-2021 7,125.00 7,125.00 7,025.00 7,075.00 1,200 0
06-Sep-2021 7,100.00 7,125.00 7,000.00 7,125.00 6,400 0
03-Sep-2021 7,200.00 7,200.00 7,200.00 7,200.00 100 0
02-Sep-2021 7,200.00 7,225.00 7,200.00 7,200.00 900 0
01-Sep-2021 7,200.00 7,200.00 7,200.00 7,200.00 200 0
31-Aug-2021 7,250.00 7,275.00 7,200.00 7,200.00 6,600 0
30-Aug-2021 7,250.00 7,250.00 7,200.00 7,250.00 900 0
27-Aug-2021 7,200.00 7,250.00 7,200.00 7,250.00 800 0
26-Aug-2021 7,300.00 7,300.00 7,200.00 7,200.00 700 0
25-Aug-2021 7,200.00 7,200.00 7,100.00 7,200.00 1,400 0
24-Aug-2021 7,275.00 7,275.00 7,200.00 7,200.00 400 0
23-Aug-2021 7,325.00 7,325.00 7,225.00 7,225.00 500 0
20-Aug-2021 7,200.00 7,225.00 7,200.00 7,200.00 3,700 0
19-Aug-2021 7,250.00 7,275.00 7,225.00 7,225.00 1,800 0
18-Aug-2021 7,275.00 7,275.00 7,275.00 7,275.00 400 0
16-Aug-2021 7,350.00 7,350.00 7,250.00 7,275.00 1,500 0
13-Aug-2021 7,200.00 7,375.00 7,200.00 7,250.00 1,800 0
12-Aug-2021 7,275.00 7,350.00 7,200.00 7,200.00 2,100 0
10-Aug-2021 7,400.00 7,400.00 7,275.00 7,275.00 1,700 0
09-Aug-2021 7,325.00 7,400.00 7,225.00 7,275.00 2,300 0