Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 7,300.00 7,350.00 7,300.00 7,350.00 2,800 0
05-Aug-2021 7,450.00 7,450.00 7,275.00 7,300.00 2,900 0
04-Aug-2021 7,450.00 7,450.00 7,450.00 7,450.00 0 0
03-Aug-2021 7,475.00 7,475.00 7,450.00 7,450.00 1,200 0
02-Aug-2021 7,300.00 7,500.00 7,300.00 7,500.00 1,500 0
30-Jul-2021 7,675.00 7,675.00 7,300.00 7,300.00 1,100 0
29-Jul-2021 7,225.00 7,675.00 7,200.00 7,675.00 6,500 0
28-Jul-2021 7,300.00 7,375.00 7,300.00 7,300.00 1,900 0
27-Jul-2021 7,425.00 7,675.00 7,425.00 7,425.00 6,100 0
26-Jul-2021 7,400.00 7,775.00 7,400.00 7,425.00 2,400 0
23-Jul-2021 7,400.00 7,400.00 7,400.00 7,400.00 100 0
22-Jul-2021 7,475.00 7,475.00 7,400.00 7,400.00 2,100 0
21-Jul-2021 7,475.00 7,475.00 7,475.00 7,475.00 200 0
19-Jul-2021 7,425.00 7,900.00 7,250.00 7,300.00 5,600 0
16-Jul-2021 7,500.00 7,500.00 7,450.00 7,450.00 300 0
15-Jul-2021 7,350.00 7,350.00 7,250.00 7,250.00 2,500 0
14-Jul-2021 7,450.00 7,450.00 7,450.00 7,450.00 300 0
13-Jul-2021 7,475.00 7,475.00 7,475.00 7,475.00 0 0
12-Jul-2021 7,325.00 7,475.00 7,325.00 7,475.00 700 0
09-Jul-2021 7,325.00 7,575.00 7,325.00 7,325.00 3,200 0
08-Jul-2021 7,325.00 7,325.00 7,300.00 7,325.00 700 0
07-Jul-2021 7,850.00 7,975.00 7,300.00 7,325.00 10,300 0
06-Jul-2021 7,250.00 7,750.00 7,250.00 7,600.00 5,400 0
05-Jul-2021 7,300.00 7,300.00 7,200.00 7,250.00 2,600 0
02-Jul-2021 7,300.00 7,350.00 7,300.00 7,300.00 2,800 0
01-Jul-2021 7,350.00 7,350.00 7,300.00 7,300.00 600 0
30-Jun-2021 7,350.00 7,350.00 7,250.00 7,350.00 400 0
29-Jun-2021 7,350.00 7,350.00 7,250.00 7,350.00 1,400 0
28-Jun-2021 7,425.00 7,425.00 7,200.00 7,350.00 9,200 0
25-Jun-2021 7,500.00 7,650.00 7,275.00 7,425.00 4,300 0
24-Jun-2021 7,550.00 7,550.00 7,500.00 7,500.00 3,000 0
23-Jun-2021 7,600.00 7,600.00 7,550.00 7,575.00 3,400 0
22-Jun-2021 7,750.00 8,000.00 7,600.00 7,600.00 16,800 0
21-Jun-2021 7,600.00 8,500.00 7,500.00 7,775.00 9,100 0