Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
19-May-2026 4,880.00 5,275.00 4,870.00 5,075.00 26,900 0
18-May-2026 4,770.00 4,870.00 4,750.00 4,870.00 3,100 0
15-May-2026 4,770.00 4,770.00 4,770.00 4,770.00 0 0
14-May-2026 4,770.00 4,770.00 4,770.00 4,770.00 0 0
13-May-2026 4,770.00 4,770.00 4,700.00 4,770.00 2,200 0
12-May-2026 4,860.00 4,860.00 4,770.00 4,770.00 2,300 0
11-May-2026 4,980.00 4,980.00 4,870.00 4,870.00 1,100 0
08-May-2026 4,990.00 4,990.00 4,650.00 4,980.00 32,100 0
07-May-2026 4,990.00 5,000.00 4,930.00 4,990.00 2,000 0
06-May-2026 4,960.00 5,000.00 4,950.00 4,980.00 1,000 0
05-May-2026 4,910.00 4,990.00 4,910.00 4,960.00 4,200 0
04-May-2026 5,200.00 5,200.00 4,960.00 5,125.00 7,200 0
30-Apr-2026 4,980.00 5,475.00 4,980.00 5,200.00 47,700 0
29-Apr-2026 4,970.00 4,980.00 4,970.00 4,980.00 200 0
28-Apr-2026 4,950.00 4,990.00 4,940.00 4,990.00 800 0
27-Apr-2026 4,920.00 4,990.00 4,900.00 4,990.00 700 0
24-Apr-2026 4,910.00 5,000.00 4,910.00 4,920.00 2,800 0
23-Apr-2026 4,910.00 4,910.00 4,910.00 4,910.00 300 0
22-Apr-2026 4,940.00 4,940.00 4,900.00 4,900.00 200 0
21-Apr-2026 4,940.00 4,940.00 4,940.00 4,940.00 300 0
20-Apr-2026 4,950.00 4,950.00 4,950.00 4,950.00 200 0
17-Apr-2026 4,920.00 4,950.00 4,920.00 4,950.00 300 0
16-Apr-2026 5,075.00 5,075.00 4,820.00 4,950.00 5,200 0
15-Apr-2026 5,000.00 5,150.00 4,890.00 5,075.00 3,900 0
14-Apr-2026 4,890.00 4,940.00 4,800.00 4,940.00 2,500 0
13-Apr-2026 4,890.00 4,910.00 4,850.00 4,850.00 600 0
10-Apr-2026 4,850.00 5,000.00 4,850.00 4,850.00 1,700 0
09-Apr-2026 4,850.00 4,860.00 4,850.00 4,860.00 500 0
08-Apr-2026 4,850.00 4,870.00 4,840.00 4,850.00 500 0
07-Apr-2026 4,800.00 4,870.00 4,750.00 4,830.00 12,100 0
06-Apr-2026 4,830.00 4,830.00 4,830.00 4,830.00 8,400 0
02-Apr-2026 4,830.00 4,830.00 4,830.00 4,830.00 20,000 0
01-Apr-2026 4,800.00 4,840.00 4,800.00 4,840.00 23,500 0
31-Mar-2026 4,810.00 4,810.00 4,710.00 4,720.00 700 0
30-Mar-2026 4,860.00 4,860.00 4,830.00 4,830.00 2,300 0
27-Mar-2026 4,720.00 4,880.00 4,670.00 4,860.00 1,200 0
26-Mar-2026 4,790.00 4,890.00 4,780.00 4,780.00 1,900 0
25-Mar-2026 4,650.00 4,710.00 4,650.00 4,690.00 900 0
17-Mar-2026 4,890.00 4,890.00 4,630.00 4,640.00 5,800 0
16-Mar-2026 5,475.00 5,475.00 4,680.00 4,690.00 34,500 0
13-Mar-2026 4,760.00 5,500.00 4,760.00 5,500.00 7,900 0
12-Mar-2026 4,780.00 4,810.00 4,760.00 4,810.00 500 0
11-Mar-2026 4,720.00 4,990.00 4,720.00 4,770.00 5,000 0
10-Mar-2026 4,810.00 5,225.00 4,770.00 5,200.00 20,700 0
09-Mar-2026 4,810.00 4,810.00 4,800.00 4,810.00 3,500 0
06-Mar-2026 4,870.00 4,880.00 4,870.00 4,870.00 500 0
05-Mar-2026 4,950.00 4,970.00 4,950.00 4,970.00 200 0
04-Mar-2026 4,870.00 4,870.00 4,870.00 4,870.00 300 0
03-Mar-2026 4,880.00 4,920.00 4,880.00 4,880.00 400 0
02-Mar-2026 4,900.00 4,940.00 4,880.00 4,880.00 3,200 0
27-Feb-2026 4,970.00 4,970.00 4,950.00 4,950.00 200 0
26-Feb-2026 4,890.00 4,970.00 4,890.00 4,970.00 300 0
25-Feb-2026 4,950.00 4,950.00 4,890.00 4,890.00 200 0
24-Feb-2026 4,950.00 4,950.00 4,950.00 4,950.00 0 0
23-Feb-2026 4,950.00 4,950.00 4,950.00 4,950.00 500 0
20-Feb-2026 4,900.00 4,950.00 4,800.00 4,950.00 3,600 0
19-Feb-2026 4,940.00 4,940.00 4,900.00 4,900.00 1,000 0
18-Feb-2026 4,970.00 4,970.00 4,900.00 4,900.00 1,100 0
13-Feb-2026 4,970.00 4,970.00 4,970.00 4,970.00 300 0
12-Feb-2026 4,980.00 5,000.00 4,970.00 4,970.00 1,300 0
11-Feb-2026 4,900.00 4,990.00 4,900.00 4,990.00 200 0
10-Feb-2026 4,890.00 4,890.00 4,890.00 4,890.00 0 0
09-Feb-2026 4,900.00 5,000.00 4,890.00 4,890.00 2,400 0
06-Feb-2026 4,900.00 4,960.00 4,810.00 4,960.00 2,800 0
05-Feb-2026 4,890.00 4,930.00 4,890.00 4,930.00 700 0
04-Feb-2026 4,910.00 4,910.00 4,880.00 4,890.00 2,500 0
03-Feb-2026 4,920.00 4,920.00 4,850.00 4,920.00 2,500 0
02-Feb-2026 4,990.00 4,990.00 4,910.00 4,960.00 5,500 0
30-Jan-2026 4,950.00 4,950.00 4,950.00 4,950.00 800 0
29-Jan-2026 4,900.00 5,150.00 4,890.00 4,930.00 5,400 0
28-Jan-2026 4,980.00 5,175.00 4,900.00 4,920.00 12,700 0
27-Jan-2026 5,075.00 5,075.00 4,900.00 4,970.00 4,800 0
26-Jan-2026 5,050.00 5,100.00 5,025.00 5,075.00 5,100 0
23-Jan-2026 5,025.00 5,100.00 5,025.00 5,100.00 1,000 0
22-Jan-2026 5,025.00 5,025.00 4,900.00 5,025.00 2,500 0
21-Jan-2026 4,980.00 5,075.00 4,900.00 5,025.00 1,700 0
20-Jan-2026 5,075.00 5,100.00 5,075.00 5,075.00 700 0
19-Jan-2026 5,075.00 5,075.00 5,025.00 5,075.00 2,900 0
15-Jan-2026 5,050.00 5,150.00 5,050.00 5,075.00 8,500 0
14-Jan-2026 5,000.00 5,025.00 4,980.00 5,025.00 1,300 0
13-Jan-2026 5,025.00 5,050.00 5,000.00 5,050.00 2,900 0
12-Jan-2026 4,990.00 5,025.00 4,990.00 5,025.00 3,800 0
09-Jan-2026 4,970.00 4,990.00 4,900.00 4,990.00 1,600 0
08-Jan-2026 4,990.00 5,000.00 4,980.00 4,990.00 1,800 0
07-Jan-2026 4,990.00 5,000.00 4,980.00 4,990.00 3,700 0
06-Jan-2026 4,990.00 5,000.00 4,980.00 4,990.00 1,600 0
05-Jan-2026 4,940.00 4,990.00 4,940.00 4,990.00 2,100 0
02-Jan-2026 4,960.00 4,960.00 4,940.00 4,940.00 900 0
30-Dec-2025 4,940.00 4,940.00 4,910.00 4,940.00 500 0
29-Dec-2025 4,940.00 4,940.00 4,910.00 4,940.00 1,000 0
24-Dec-2025 4,860.00 4,950.00 4,860.00 4,940.00 1,100 0
23-Dec-2025 4,880.00 4,880.00 4,860.00 4,860.00 4,100 0
22-Dec-2025 4,970.00 4,970.00 4,880.00 4,880.00 4,900 0
19-Dec-2025 4,950.00 4,960.00 4,950.00 4,960.00 1,000 0
18-Dec-2025 5,025.00 5,025.00 4,950.00 4,960.00 4,200 0
17-Dec-2025 4,960.00 5,150.00 4,950.00 5,025.00 31,400 0
16-Dec-2025 4,980.00 4,980.00 4,940.00 4,960.00 700 0
15-Dec-2025 4,990.00 4,990.00 4,900.00 4,980.00 8,200 0
12-Dec-2025 4,900.00 4,990.00 4,890.00 4,990.00 2,700 0
11-Dec-2025 4,940.00 4,940.00 4,900.00 4,900.00 4,500 0