Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
09-Sep-2024 6,425.00 6,425.00 6,425.00 6,425.00 200 0
06-Sep-2024 6,425.00 6,425.00 6,425.00 6,425.00 600 0
05-Sep-2024 6,425.00 6,425.00 6,425.00 6,425.00 1,100 0
04-Sep-2024 6,425.00 6,425.00 6,425.00 6,425.00 900 0
03-Sep-2024 6,425.00 6,425.00 6,425.00 6,425.00 200 0
02-Sep-2024 6,375.00 6,425.00 6,350.00 6,425.00 400 0
30-Aug-2024 6,425.00 6,425.00 6,425.00 6,425.00 900 0
29-Aug-2024 6,450.00 6,450.00 6,425.00 6,425.00 600 0
28-Aug-2024 6,425.00 6,425.00 6,425.00 6,425.00 200 0
27-Aug-2024 6,450.00 6,450.00 6,450.00 6,450.00 2,000 0
26-Aug-2024 6,500.00 6,500.00 6,450.00 6,450.00 3,400 0
23-Aug-2024 6,500.00 6,500.00 6,500.00 6,500.00 800 0
22-Aug-2024 6,500.00 6,500.00 6,500.00 6,500.00 0 0
21-Aug-2024 6,500.00 6,500.00 6,500.00 6,500.00 1,200 0
20-Aug-2024 6,575.00 6,575.00 6,400.00 6,500.00 1,200 0
19-Aug-2024 6,675.00 6,675.00 6,375.00 6,475.00 3,200 0
16-Aug-2024 6,675.00 6,675.00 6,675.00 6,675.00 200 0
15-Aug-2024 6,500.00 6,675.00 6,500.00 6,525.00 600 0
14-Aug-2024 6,500.00 6,500.00 6,500.00 6,500.00 100 0
13-Aug-2024 6,550.00 6,600.00 6,550.00 6,600.00 500 0
12-Aug-2024 6,600.00 6,600.00 6,450.00 6,600.00 400 0
09-Aug-2024 6,625.00 6,625.00 6,600.00 6,600.00 300 0
08-Aug-2024 6,625.00 6,625.00 6,625.00 6,625.00 0 0
07-Aug-2024 6,650.00 6,650.00 6,450.00 6,625.00 300 0
06-Aug-2024 6,675.00 6,675.00 6,675.00 6,675.00 100 0
05-Aug-2024 6,575.00 6,575.00 6,575.00 6,575.00 200 0
02-Aug-2024 6,675.00 6,675.00 6,675.00 6,675.00 300 0
01-Aug-2024 6,825.00 6,825.00 6,675.00 6,675.00 200 0
31-Jul-2024 6,900.00 6,900.00 6,475.00 6,625.00 1,300 0
30-Jul-2024 6,750.00 6,750.00 6,700.00 6,700.00 200 0
29-Jul-2024 6,700.00 6,700.00 6,700.00 6,700.00 100 0
26-Jul-2024 6,675.00 6,675.00 6,500.00 6,500.00 600 0
25-Jul-2024 6,500.00 6,625.00 6,500.00 6,625.00 300 0
24-Jul-2024 6,700.00 6,700.00 6,500.00 6,675.00 1,000 0
23-Jul-2024 6,700.00 6,700.00 6,700.00 6,700.00 300 0
22-Jul-2024 6,675.00 6,675.00 6,675.00 6,675.00 0 0
19-Jul-2024 6,700.00 6,700.00 6,525.00 6,675.00 700 0
18-Jul-2024 6,675.00 6,700.00 6,675.00 6,700.00 400 0
17-Jul-2024 6,775.00 6,775.00 6,425.00 6,700.00 800 0
16-Jul-2024 6,725.00 6,725.00 6,500.00 6,525.00 1,000 0
15-Jul-2024 6,700.00 6,725.00 6,700.00 6,725.00 300 0
12-Jul-2024 6,525.00 6,750.00 6,525.00 6,750.00 300 0
11-Jul-2024 6,675.00 6,800.00 6,500.00 6,525.00 1,300 0
10-Jul-2024 6,700.00 6,750.00 6,500.00 6,675.00 1,000 0
09-Jul-2024 6,550.00 6,550.00 6,450.00 6,500.00 500 0
08-Jul-2024 6,500.00 6,550.00 6,400.00 6,550.00 2,700 0
05-Jul-2024 6,725.00 6,775.00 6,600.00 6,600.00 700 0
04-Jul-2024 6,425.00 6,675.00 6,425.00 6,650.00 800 0
03-Jul-2024 6,600.00 6,725.00 6,600.00 6,600.00 2,100 0
02-Jul-2024 6,825.00 6,825.00 6,825.00 6,825.00 0 0
01-Jul-2024 6,650.00 6,825.00 6,650.00 6,825.00 200 0
28-Jun-2024 6,825.00 6,825.00 6,825.00 6,825.00 100 0
27-Jun-2024 6,600.00 6,725.00 6,600.00 6,700.00 1,300 0
26-Jun-2024 6,575.00 6,825.00 6,575.00 6,825.00 600 0
25-Jun-2024 6,600.00 6,750.00 6,575.00 6,575.00 4,900 0
24-Jun-2024 6,750.00 6,975.00 6,525.00 6,975.00 700 0
21-Jun-2024 6,750.00 6,750.00 6,500.00 6,725.00 1,300 0
20-Jun-2024 6,825.00 6,825.00 6,825.00 6,825.00 700 0
19-Jun-2024 6,950.00 6,950.00 6,950.00 6,950.00 0 0
14-Jun-2024 6,950.00 6,950.00 6,950.00 6,950.00 0 0
13-Jun-2024 6,950.00 6,950.00 6,950.00 6,950.00 0 0
12-Jun-2024 6,650.00 6,950.00 6,525.00 6,950.00 1,400 0
11-Jun-2024 6,725.00 6,900.00 6,600.00 6,650.00 1,000 0
10-Jun-2024 6,750.00 6,925.00 6,750.00 6,925.00 800 0
07-Jun-2024 7,000.00 7,000.00 7,000.00 7,000.00 0 0
06-Jun-2024 7,000.00 7,000.00 7,000.00 7,000.00 0 0
05-Jun-2024 7,000.00 7,000.00 7,000.00 7,000.00 100 0
04-Jun-2024 6,725.00 7,000.00 6,500.00 7,000.00 1,100 0
03-Jun-2024 6,750.00 7,000.00 6,400.00 6,550.00 5,700 0
31-May-2024 6,750.00 7,000.00 6,500.00 7,000.00 3,000 0
30-May-2024 7,000.00 7,000.00 7,000.00 7,000.00 0 0
29-May-2024 6,875.00 7,000.00 6,800.00 7,000.00 7,200 0
28-May-2024 6,900.00 6,975.00 6,500.00 6,875.00 14,000 0
27-May-2024 6,875.00 7,100.00 6,875.00 7,075.00 23,500 0
22-May-2024 6,950.00 7,000.00 6,875.00 6,975.00 14,600 0
21-May-2024 6,575.00 7,000.00 6,575.00 6,950.00 17,900 0
20-May-2024 6,525.00 6,550.00 6,500.00 6,550.00 2,800 0
17-May-2024 6,400.00 6,400.00 6,400.00 6,400.00 100 0
16-May-2024 6,350.00 6,475.00 6,350.00 6,450.00 1,300 0
15-May-2024 6,500.00 6,500.00 6,500.00 6,500.00 0 0
14-May-2024 6,525.00 6,525.00 6,500.00 6,500.00 300 0
13-May-2024 6,300.00 6,375.00 6,300.00 6,375.00 300 0
08-May-2024 6,475.00 6,475.00 6,300.00 6,375.00 700 0
07-May-2024 6,525.00 6,525.00 6,275.00 6,275.00 500 0
06-May-2024 6,550.00 6,600.00 6,450.00 6,450.00 500 0
03-May-2024 6,300.00 6,550.00 6,300.00 6,550.00 1,200 0
02-May-2024 6,550.00 6,550.00 6,550.00 6,550.00 1,900 0
30-Apr-2024 6,525.00 6,625.00 6,525.00 6,625.00 300 0
29-Apr-2024 6,275.00 6,450.00 6,200.00 6,450.00 5,000 0
26-Apr-2024 6,350.00 6,350.00 6,350.00 6,350.00 200 0
25-Apr-2024 6,300.00 6,300.00 6,300.00 6,300.00 0 0
24-Apr-2024 6,300.00 6,300.00 6,300.00 6,300.00 0 0
23-Apr-2024 6,825.00 6,875.00 6,300.00 6,300.00 1,400 0
22-Apr-2024 6,625.00 6,775.00 6,400.00 6,775.00 5,900 0
19-Apr-2024 6,700.00 6,875.00 6,625.00 6,625.00 900 0
18-Apr-2024 6,800.00 6,800.00 6,775.00 6,800.00 600 0
17-Apr-2024 6,900.00 6,900.00 6,900.00 6,900.00 0 0
16-Apr-2024 6,625.00 6,900.00 6,625.00 6,900.00 1,700 0
05-Apr-2024 6,625.00 6,625.00 6,625.00 6,625.00 0 0
04-Apr-2024 6,625.00 6,625.00 6,625.00 6,625.00 100 0