Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
03-Apr-2024 6,900.00 6,900.00 6,875.00 6,875.00 900 0
02-Apr-2024 6,625.00 6,900.00 6,625.00 6,900.00 4,800 0
01-Apr-2024 6,625.00 6,775.00 6,625.00 6,775.00 600 0
28-Mar-2024 6,550.00 6,625.00 6,550.00 6,625.00 400 0
27-Mar-2024 6,525.00 6,525.00 6,525.00 6,525.00 0 0
26-Mar-2024 6,525.00 6,525.00 6,525.00 6,525.00 200 0
25-Mar-2024 7,500.00 7,500.00 6,500.00 6,500.00 800 0
22-Mar-2024 6,600.00 6,800.00 6,600.00 6,800.00 500 0
21-Mar-2024 6,800.00 6,800.00 6,800.00 6,800.00 200 0
20-Mar-2024 6,775.00 6,900.00 6,775.00 6,900.00 200 0
19-Mar-2024 6,725.00 6,725.00 6,725.00 6,725.00 300 0
18-Mar-2024 6,600.00 6,675.00 6,600.00 6,675.00 600 0
15-Mar-2024 6,800.00 6,800.00 6,800.00 6,800.00 300 0
14-Mar-2024 6,975.00 6,975.00 6,875.00 6,875.00 1,000 0
13-Mar-2024 7,700.00 7,700.00 7,000.00 7,000.00 4,200 0
08-Mar-2024 6,575.00 6,850.00 6,300.00 6,600.00 10,100 0
07-Mar-2024 6,575.00 6,575.00 6,575.00 6,575.00 0 0
06-Mar-2024 6,575.00 6,575.00 6,575.00 6,575.00 200 0
05-Mar-2024 6,500.00 6,550.00 6,500.00 6,550.00 800 0
04-Mar-2024 6,500.00 6,525.00 6,500.00 6,500.00 700 0
01-Mar-2024 6,600.00 6,600.00 6,600.00 6,600.00 100 0
29-Feb-2024 6,575.00 6,575.00 6,325.00 6,550.00 300 0
28-Feb-2024 6,575.00 6,575.00 6,275.00 6,525.00 500 0
27-Feb-2024 6,450.00 6,575.00 6,400.00 6,500.00 800 0
26-Feb-2024 6,425.00 6,500.00 6,425.00 6,500.00 200 0
23-Feb-2024 6,500.00 6,500.00 6,500.00 6,500.00 200 0
22-Feb-2024 6,500.00 6,600.00 6,500.00 6,500.00 900 0
21-Feb-2024 6,500.00 6,600.00 6,450.00 6,450.00 400 0
20-Feb-2024 6,300.00 6,650.00 6,300.00 6,450.00 1,400 0
19-Feb-2024 6,500.00 6,500.00 6,200.00 6,200.00 1,000 0
16-Feb-2024 6,550.00 6,550.00 6,550.00 6,550.00 200 0
15-Feb-2024 6,625.00 6,625.00 6,625.00 6,625.00 0 0
13-Feb-2024 6,625.00 6,625.00 6,625.00 6,625.00 100 0
12-Feb-2024 6,600.00 6,600.00 6,600.00 6,600.00 0 0
07-Feb-2024 6,400.00 6,600.00 6,400.00 6,600.00 200 0
06-Feb-2024 6,650.00 6,650.00 6,650.00 6,650.00 0 0
05-Feb-2024 6,650.00 6,650.00 6,650.00 6,650.00 0 0
02-Feb-2024 6,600.00 6,650.00 6,600.00 6,650.00 200 0
01-Feb-2024 6,425.00 6,475.00 6,425.00 6,475.00 200 0
31-Jan-2024 6,425.00 6,425.00 6,425.00 6,425.00 0 0
30-Jan-2024 6,525.00 6,625.00 6,250.00 6,425.00 1,400 0
29-Jan-2024 6,375.00 6,375.00 6,375.00 6,375.00 0 0
26-Jan-2024 6,475.00 6,475.00 6,375.00 6,375.00 200 0
25-Jan-2024 6,375.00 6,375.00 6,375.00 6,375.00 0 0
24-Jan-2024 6,300.00 6,375.00 6,300.00 6,375.00 300 0
23-Jan-2024 6,200.00 6,375.00 6,150.00 6,375.00 1,300 0
22-Jan-2024 6,250.00 6,300.00 6,250.00 6,300.00 400 0