Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 6,150.00 6,175.00 6,100.00 6,175.00 1,600 0
21-Nov-2024 6,225.00 6,400.00 6,150.00 6,150.00 1,500 0
20-Nov-2024 6,325.00 6,500.00 6,250.00 6,500.00 2,000 0
19-Nov-2024 6,650.00 6,675.00 6,350.00 6,350.00 3,900 0
18-Nov-2024 6,050.00 6,725.00 6,050.00 6,675.00 17,200 0
15-Nov-2024 6,275.00 6,275.00 6,275.00 6,275.00 0 0
14-Nov-2024 6,275.00 6,275.00 6,275.00 6,275.00 0 0
13-Nov-2024 6,300.00 6,300.00 6,050.00 6,275.00 1,000 0
12-Nov-2024 6,125.00 6,250.00 6,125.00 6,250.00 300 0
11-Nov-2024 6,150.00 6,150.00 6,100.00 6,100.00 5,500 0
08-Nov-2024 6,150.00 6,150.00 6,150.00 6,150.00 400 0
07-Nov-2024 6,200.00 6,375.00 6,200.00 6,350.00 500 0
06-Nov-2024 6,200.00 6,200.00 6,200.00 6,200.00 100 0
05-Nov-2024 6,325.00 6,325.00 6,125.00 6,300.00 1,400 0
04-Nov-2024 6,300.00 6,350.00 6,175.00 6,350.00 1,000 0
01-Nov-2024 6,325.00 6,375.00 6,200.00 6,225.00 2,400 0
31-Oct-2024 6,375.00 6,425.00 6,200.00 6,375.00 12,900 0
30-Oct-2024 6,475.00 6,475.00 6,475.00 6,475.00 0 0
29-Oct-2024 6,475.00 6,475.00 6,475.00 6,475.00 400 0
28-Oct-2024 6,375.00 6,375.00 6,375.00 6,375.00 400 0
25-Oct-2024 6,475.00 6,475.00 6,350.00 6,450.00 1,000 0
24-Oct-2024 6,350.00 6,725.00 6,350.00 6,475.00 2,000 0
23-Oct-2024 6,425.00 6,750.00 6,425.00 6,750.00 400 0
22-Oct-2024 6,750.00 6,750.00 6,750.00 6,750.00 100 0
21-Oct-2024 6,750.00 6,750.00 6,750.00 6,750.00 0 0
18-Oct-2024 6,750.00 6,750.00 6,750.00 6,750.00 0 0
17-Oct-2024 6,750.00 6,750.00 6,750.00 6,750.00 400 0
16-Oct-2024 6,650.00 6,650.00 6,650.00 6,650.00 300 0
15-Oct-2024 6,700.00 6,700.00 6,700.00 6,700.00 0 0
14-Oct-2024 6,700.00 6,700.00 6,700.00 6,700.00 100 0
11-Oct-2024 6,700.00 6,700.00 6,700.00 6,700.00 200 0
10-Oct-2024 6,600.00 6,700.00 6,600.00 6,700.00 500 0
09-Oct-2024 6,625.00 6,625.00 6,625.00 6,625.00 0 0
08-Oct-2024 6,600.00 6,625.00 6,600.00 6,625.00 1,500 0
07-Oct-2024 6,625.00 6,625.00 6,625.00 6,625.00 0 0
04-Oct-2024 6,625.00 6,675.00 6,300.00 6,625.00 700 0
03-Oct-2024 6,575.00 6,575.00 6,450.00 6,575.00 400 0
02-Oct-2024 6,600.00 6,700.00 6,575.00 6,675.00 800 0
01-Oct-2024 6,675.00 6,900.00 6,575.00 6,600.00 1,400 0
30-Sep-2024 6,650.00 6,675.00 6,625.00 6,675.00 900 0
27-Sep-2024 6,475.00 6,475.00 6,475.00 6,475.00 200 0
26-Sep-2024 6,375.00 6,475.00 6,375.00 6,475.00 300 0
25-Sep-2024 6,600.00 6,600.00 6,600.00 6,600.00 100 0
24-Sep-2024 6,600.00 6,600.00 6,600.00 6,600.00 900 0
23-Sep-2024 6,600.00 6,650.00 6,425.00 6,625.00 2,600 0
20-Sep-2024 6,600.00 6,625.00 6,600.00 6,625.00 13,100 0
19-Sep-2024 6,575.00 6,600.00 6,400.00 6,600.00 32,700 0
18-Sep-2024 6,600.00 6,600.00 6,575.00 6,575.00 20,500 0
17-Sep-2024 6,500.00 6,525.00 6,500.00 6,525.00 2,500 0
13-Sep-2024 6,300.00 6,675.00 6,300.00 6,500.00 2,200 0
12-Sep-2024 6,350.00 6,575.00 6,225.00 6,525.00 20,300 0
11-Sep-2024 6,425.00 6,425.00 6,425.00 6,425.00 200 0
10-Sep-2024 6,425.00 6,425.00 6,425.00 6,425.00 1,800 0