Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 6,400.00 6,400.00 6,400.00 6,400.00 6,200 0
18-Jan-2024 6,500.00 6,550.00 6,400.00 6,400.00 3,000 0
17-Jan-2024 6,500.00 6,500.00 6,450.00 6,500.00 3,000 0
16-Jan-2024 6,500.00 6,500.00 6,500.00 6,500.00 1,500 0
15-Jan-2024 6,500.00 6,575.00 6,425.00 6,450.00 700 0
12-Jan-2024 6,400.00 6,600.00 6,400.00 6,600.00 600 0
11-Jan-2024 6,600.00 6,600.00 6,600.00 6,600.00 100 0
10-Jan-2024 6,650.00 6,650.00 6,650.00 6,650.00 400 0
09-Jan-2024 6,400.00 6,650.00 6,400.00 6,650.00 900 0
08-Jan-2024 6,650.00 6,650.00 6,400.00 6,650.00 1,600 0
05-Jan-2024 6,650.00 6,750.00 6,600.00 6,650.00 2,300 0
04-Jan-2024 6,500.00 6,800.00 6,400.00 6,775.00 2,700 0
03-Jan-2024 6,500.00 6,500.00 6,500.00 6,500.00 100 0
02-Jan-2024 6,425.00 6,500.00 6,425.00 6,500.00 2,300 0
29-Dec-2023 6,500.00 6,700.00 6,350.00 6,450.00 1,200 0
28-Dec-2023 6,425.00 6,425.00 6,425.00 6,425.00 200 0
27-Dec-2023 6,500.00 6,500.00 6,150.00 6,150.00 200 0
22-Dec-2023 6,500.00 6,500.00 6,500.00 6,500.00 100 0
21-Dec-2023 6,525.00 6,525.00 6,525.00 6,525.00 0 0
20-Dec-2023 6,525.00 6,525.00 6,525.00 6,525.00 300 0
19-Dec-2023 6,300.00 6,600.00 6,250.00 6,500.00 74,600 0
18-Dec-2023 6,300.00 6,475.00 6,300.00 6,425.00 700 0
15-Dec-2023 6,500.00 6,500.00 6,500.00 6,500.00 1,700 0
14-Dec-2023 6,500.00 6,500.00 6,275.00 6,500.00 700 0
13-Dec-2023 6,275.00 6,275.00 6,275.00 6,275.00 0 0
12-Dec-2023 6,500.00 6,500.00 6,275.00 6,275.00 2,500 0
11-Dec-2023 6,250.00 6,500.00 6,250.00 6,250.00 2,500 0
08-Dec-2023 6,675.00 6,675.00 6,650.00 6,650.00 300 0
07-Dec-2023 6,500.00 6,500.00 6,500.00 6,500.00 200 0
06-Dec-2023 6,600.00 6,600.00 6,500.00 6,500.00 200 0
05-Dec-2023 6,350.00 6,600.00 6,350.00 6,600.00 300 0
04-Dec-2023 6,475.00 6,650.00 6,475.00 6,600.00 1,000 0
01-Dec-2023 6,425.00 6,475.00 6,375.00 6,475.00 2,400 0
30-Nov-2023 6,500.00 6,500.00 6,425.00 6,500.00 400 0
29-Nov-2023 6,550.00 6,550.00 6,500.00 6,500.00 1,700 0
28-Nov-2023 6,400.00 6,550.00 6,400.00 6,550.00 1,600 0
27-Nov-2023 6,575.00 6,575.00 6,575.00 6,575.00 100 0
24-Nov-2023 6,450.00 6,625.00 6,425.00 6,450.00 3,100 0
23-Nov-2023 6,450.00 6,475.00 6,400.00 6,475.00 600 0
22-Nov-2023 6,750.00 8,000.00 6,400.00 6,400.00 36,600 0
21-Nov-2023 6,725.00 6,725.00 6,675.00 6,675.00 500 0
20-Nov-2023 6,700.00 6,925.00 6,650.00 6,750.00 1,000 0
17-Nov-2023 6,650.00 6,650.00 6,650.00 6,650.00 0 0
16-Nov-2023 6,475.00 6,650.00 6,450.00 6,650.00 1,500 0
15-Nov-2023 6,475.00 6,475.00 6,475.00 6,475.00 100 0
14-Nov-2023 6,475.00 6,475.00 6,475.00 6,475.00 0 0
13-Nov-2023 6,475.00 6,475.00 6,475.00 6,475.00 100 0
10-Nov-2023 6,475.00 6,475.00 6,475.00 6,475.00 0 0
09-Nov-2023 6,475.00 6,475.00 6,475.00 6,475.00 600 0
08-Nov-2023 6,475.00 6,475.00 6,450.00 6,450.00 600 0
07-Nov-2023 6,475.00 6,725.00 6,475.00 6,725.00 400 0
06-Nov-2023 6,750.00 6,750.00 6,725.00 6,725.00 400 0
03-Nov-2023 6,750.00 6,750.00 6,750.00 6,750.00 2,600 0