Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
06-May-2025 7,250.00 7,325.00 7,225.00 7,325.00 25,100 0
05-May-2025 7,025.00 7,250.00 7,025.00 7,250.00 25,100 0
02-May-2025 6,675.00 7,250.00 6,675.00 6,875.00 9,100 0
30-Apr-2025 6,375.00 6,700.00 6,375.00 6,675.00 5,800 0
29-Apr-2025 6,425.00 6,725.00 6,425.00 6,500.00 900 0
28-Apr-2025 6,425.00 6,600.00 6,200.00 6,600.00 5,800 0
25-Apr-2025 6,050.00 6,725.00 6,050.00 6,275.00 3,400 0
24-Apr-2025 6,075.00 6,475.00 6,075.00 6,475.00 400 0
23-Apr-2025 6,300.00 6,325.00 6,300.00 6,325.00 600 0
22-Apr-2025 6,025.00 6,200.00 6,025.00 6,200.00 400 0
21-Apr-2025 6,025.00 6,025.00 6,000.00 6,000.00 700 0
17-Apr-2025 6,325.00 6,400.00 6,000.00 6,000.00 1,600 0
16-Apr-2025 6,000.00 6,400.00 6,000.00 6,400.00 2,400 0
15-Apr-2025 6,000.00 6,275.00 5,950.00 5,975.00 1,700 0
14-Apr-2025 5,975.00 6,000.00 5,925.00 6,000.00 600 0
11-Apr-2025 5,975.00 5,975.00 5,975.00 5,975.00 500 0
10-Apr-2025 6,025.00 6,025.00 6,025.00 6,025.00 200 0
09-Apr-2025 6,000.00 6,550.00 6,000.00 6,025.00 2,900 0
08-Apr-2025 5,900.00 6,550.00 5,900.00 5,925.00 16,400 0
27-Mar-2025 6,075.00 6,075.00 6,050.00 6,050.00 200 0
26-Mar-2025 5,975.00 5,975.00 5,975.00 5,975.00 100 0
25-Mar-2025 5,850.00 5,850.00 5,850.00 5,850.00 0 0
24-Mar-2025 6,100.00 6,100.00 5,850.00 5,850.00 2,400 0
21-Mar-2025 6,000.00 6,000.00 5,975.00 6,000.00 1,700 0
20-Mar-2025 6,075.00 6,200.00 6,075.00 6,175.00 2,100 0
19-Mar-2025 5,850.00 5,850.00 5,850.00 5,850.00 0 0
18-Mar-2025 5,875.00 5,875.00 5,850.00 5,850.00 400 0
17-Mar-2025 6,100.00 6,100.00 6,100.00 6,100.00 100 0
14-Mar-2025 6,125.00 6,125.00 5,900.00 5,900.00 800 0
13-Mar-2025 6,125.00 6,125.00 6,125.00 6,125.00 0 0
12-Mar-2025 6,000.00 6,125.00 6,000.00 6,125.00 400 0
11-Mar-2025 5,950.00 6,125.00 5,950.00 6,125.00 1,600 0
10-Mar-2025 5,900.00 5,900.00 5,850.00 5,900.00 1,700 0
07-Mar-2025 6,075.00 6,075.00 6,075.00 6,075.00 0 0
06-Mar-2025 5,900.00 6,075.00 5,900.00 6,075.00 600 0
05-Mar-2025 5,825.00 6,100.00 5,825.00 6,100.00 500 0
04-Mar-2025 5,900.00 5,900.00 5,900.00 5,900.00 0 0
03-Mar-2025 5,975.00 5,975.00 5,900.00 5,900.00 2,200 0
28-Feb-2025 5,975.00 5,975.00 5,975.00 5,975.00 500 0
27-Feb-2025 5,975.00 5,975.00 5,975.00 5,975.00 200 0
26-Feb-2025 6,000.00 6,000.00 5,975.00 5,975.00 1,200 0
25-Feb-2025 6,275.00 6,275.00 6,275.00 6,275.00 0 0
24-Feb-2025 6,000.00 6,325.00 6,000.00 6,275.00 11,600 0
21-Feb-2025 6,175.00 6,175.00 6,175.00 6,175.00 0 0
20-Feb-2025 6,175.00 6,175.00 6,175.00 6,175.00 0 0
19-Feb-2025 6,000.00 6,175.00 6,000.00 6,175.00 900 0
18-Feb-2025 6,025.00 6,025.00 6,000.00 6,000.00 1,500 0
17-Feb-2025 6,050.00 6,050.00 6,050.00 6,050.00 0 0
14-Feb-2025 6,175.00 6,175.00 6,050.00 6,050.00 200 0
13-Feb-2025 6,200.00 6,200.00 6,000.00 6,000.00 300 0
12-Feb-2025 6,050.00 6,250.00 6,000.00 6,000.00 2,100 0
11-Feb-2025 6,225.00 6,225.00 6,200.00 6,200.00 200 0
10-Feb-2025 6,300.00 6,300.00 6,300.00 6,300.00 200 0
07-Feb-2025 6,100.00 6,100.00 6,100.00 6,100.00 0 0
06-Feb-2025 6,100.00 6,100.00 6,100.00 6,100.00 100 0
05-Feb-2025 6,200.00 6,200.00 6,100.00 6,100.00 200 0
04-Feb-2025 6,175.00 6,175.00 6,175.00 6,175.00 0 0
03-Feb-2025 6,175.00 6,175.00 6,175.00 6,175.00 0 0
31-Jan-2025 6,200.00 6,550.00 6,100.00 6,175.00 16,700 0
30-Jan-2025 6,175.00 6,175.00 6,175.00 6,175.00 200 0
24-Jan-2025 6,100.00 6,200.00 5,950.00 6,200.00 4,500 0
23-Jan-2025 6,125.00 6,175.00 6,125.00 6,175.00 200 0
22-Jan-2025 6,275.00 6,275.00 6,200.00 6,200.00 600 0
21-Jan-2025 6,225.00 6,225.00 6,225.00 6,225.00 200 0
20-Jan-2025 6,250.00 6,250.00 6,250.00 6,250.00 100 0
17-Jan-2025 6,100.00 6,275.00 6,025.00 6,200.00 1,400 0
16-Jan-2025 6,100.00 6,275.00 6,100.00 6,275.00 500 0
15-Jan-2025 6,050.00 6,275.00 6,050.00 6,275.00 400 0
14-Jan-2025 6,100.00 6,225.00 6,100.00 6,225.00 300 0
13-Jan-2025 6,100.00 6,275.00 6,100.00 6,275.00 1,100 0
10-Jan-2025 6,050.00 6,100.00 6,025.00 6,100.00 1,900 0
09-Jan-2025 6,100.00 6,225.00 6,100.00 6,225.00 900 0
08-Jan-2025 6,350.00 6,400.00 6,350.00 6,350.00 1,800 0
07-Jan-2025 6,025.00 6,025.00 6,000.00 6,000.00 2,600 0
06-Jan-2025 6,025.00 6,025.00 6,025.00 6,025.00 100 0
03-Jan-2025 6,175.00 6,325.00 6,175.00 6,275.00 1,700 0
02-Jan-2025 6,000.00 6,000.00 6,000.00 6,000.00 300 0
30-Dec-2024 6,075.00 6,075.00 6,000.00 6,000.00 700 0
27-Dec-2024 6,075.00 6,075.00 6,075.00 6,075.00 0 0
24-Dec-2024 6,175.00 6,175.00 6,000.00 6,075.00 3,600 0
23-Dec-2024 6,200.00 6,200.00 6,200.00 6,200.00 100 0
20-Dec-2024 6,200.00 6,200.00 6,200.00 6,200.00 500 0
19-Dec-2024 6,200.00 6,200.00 6,200.00 6,200.00 100 0
18-Dec-2024 6,500.00 6,500.00 6,400.00 6,400.00 300 0
17-Dec-2024 6,425.00 6,500.00 6,375.00 6,500.00 1,700 0
16-Dec-2024 6,300.00 6,425.00 6,225.00 6,375.00 600 0
13-Dec-2024 6,225.00 6,225.00 6,225.00 6,225.00 0 0
12-Dec-2024 6,200.00 6,325.00 6,200.00 6,225.00 300 0
11-Dec-2024 6,225.00 6,225.00 6,225.00 6,225.00 100 0
10-Dec-2024 6,325.00 6,325.00 6,325.00 6,325.00 100 0
09-Dec-2024 6,325.00 6,325.00 6,325.00 6,325.00 0 0
06-Dec-2024 6,325.00 6,325.00 6,325.00 6,325.00 100 0
05-Dec-2024 6,175.00 6,175.00 6,175.00 6,175.00 0 0
04-Dec-2024 6,175.00 6,175.00 6,175.00 6,175.00 200 0
03-Dec-2024 6,200.00 6,200.00 6,125.00 6,175.00 600 0
02-Dec-2024 6,100.00 6,200.00 6,025.00 6,200.00 5,900 0
29-Nov-2024 6,300.00 6,475.00 6,150.00 6,150.00 1,800 0
28-Nov-2024 6,125.00 6,300.00 6,100.00 6,250.00 700 0
26-Nov-2024 6,250.00 6,250.00 6,200.00 6,200.00 600 0
25-Nov-2024 6,250.00 6,250.00 6,250.00 6,250.00 100 0