Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
02-Nov-2023 6,800.00 6,925.00 6,800.00 6,925.00 3,500 0
01-Nov-2023 6,775.00 6,775.00 6,775.00 6,775.00 100 0
31-Oct-2023 6,575.00 6,775.00 6,575.00 6,775.00 500 0
30-Oct-2023 6,775.00 6,775.00 6,775.00 6,775.00 100 0
27-Oct-2023 6,825.00 6,875.00 6,825.00 6,875.00 200 0
26-Oct-2023 6,600.00 6,775.00 6,600.00 6,775.00 1,200 0
25-Oct-2023 6,600.00 6,600.00 6,600.00 6,600.00 1,100 0
24-Oct-2023 6,500.00 6,500.00 6,500.00 6,500.00 0 0
23-Oct-2023 6,500.00 6,500.00 6,500.00 6,500.00 200 0
20-Oct-2023 6,500.00 6,500.00 6,500.00 6,500.00 200 0
19-Oct-2023 6,575.00 6,575.00 6,500.00 6,500.00 1,600 0
18-Oct-2023 6,600.00 6,600.00 6,575.00 6,575.00 200 0
17-Oct-2023 6,500.00 6,500.00 6,500.00 6,500.00 100 0
16-Oct-2023 6,675.00 6,750.00 6,500.00 6,500.00 7,800 0
13-Oct-2023 6,675.00 6,675.00 6,675.00 6,675.00 0 0
12-Oct-2023 6,700.00 6,700.00 6,600.00 6,675.00 1,300 0
11-Oct-2023 6,850.00 6,850.00 6,650.00 6,650.00 2,200 0
10-Oct-2023 6,750.00 6,750.00 6,700.00 6,725.00 1,300 0
09-Oct-2023 6,750.00 6,750.00 6,750.00 6,750.00 0 0
06-Oct-2023 6,900.00 6,900.00 6,750.00 6,750.00 2,200 0
05-Oct-2023 6,850.00 6,850.00 6,850.00 6,850.00 100 0
04-Oct-2023 6,850.00 6,850.00 6,850.00 6,850.00 100 0
03-Oct-2023 6,850.00 6,850.00 6,850.00 6,850.00 100 0
02-Oct-2023 6,850.00 6,850.00 6,850.00 6,850.00 400 0
29-Sep-2023 6,900.00 6,900.00 6,900.00 6,900.00 200 0
27-Sep-2023 6,925.00 6,950.00 6,900.00 6,900.00 300 0
26-Sep-2023 6,975.00 6,975.00 6,725.00 6,950.00 1,200 0
25-Sep-2023 6,725.00 6,975.00 6,725.00 6,975.00 1,000 0
22-Sep-2023 6,950.00 6,950.00 6,950.00 6,950.00 400 0
21-Sep-2023 6,950.00 6,950.00 6,950.00 6,950.00 800 0
20-Sep-2023 6,900.00 6,900.00 6,900.00 6,900.00 800 0
19-Sep-2023 6,850.00 6,950.00 6,850.00 6,950.00 500 0
18-Sep-2023 7,000.00 7,000.00 6,850.00 6,850.00 700 0
15-Sep-2023 6,875.00 6,875.00 6,850.00 6,850.00 1,200 0
14-Sep-2023 6,875.00 6,875.00 6,850.00 6,850.00 200 0
13-Sep-2023 6,825.00 6,825.00 6,825.00 6,825.00 0 0
12-Sep-2023 6,825.00 6,825.00 6,825.00 6,825.00 0 0
11-Sep-2023 6,825.00 6,825.00 6,825.00 6,825.00 0 0
08-Sep-2023 6,825.00 6,850.00 6,825.00 6,825.00 4,500 0
07-Sep-2023 7,000.00 7,000.00 6,950.00 6,950.00 300 0
06-Sep-2023 6,775.00 6,775.00 6,775.00 6,775.00 100 0
05-Sep-2023 6,850.00 6,900.00 6,850.00 6,900.00 1,200 0
04-Sep-2023 6,975.00 6,975.00 6,850.00 6,850.00 2,500 0
01-Sep-2023 6,975.00 6,975.00 6,975.00 6,975.00 0 0
31-Aug-2023 6,975.00 6,975.00 6,975.00 6,975.00 0 0
30-Aug-2023 6,975.00 6,975.00 6,975.00 6,975.00 600 0
29-Aug-2023 6,900.00 6,975.00 6,900.00 6,975.00 700 0
28-Aug-2023 6,900.00 7,000.00 6,900.00 6,900.00 1,200 0
25-Aug-2023 6,975.00 6,975.00 6,850.00 6,975.00 700 0
24-Aug-2023 7,000.00 7,000.00 7,000.00 7,000.00 0 0
23-Aug-2023 7,000.00 7,000.00 7,000.00 7,000.00 0 0
22-Aug-2023 7,000.00 7,000.00 7,000.00 7,000.00 0 0
21-Aug-2023 7,000.00 7,000.00 7,000.00 7,000.00 700 0
18-Aug-2023 6,975.00 7,000.00 6,975.00 7,000.00 1,100 0
16-Aug-2023 6,975.00 6,975.00 6,975.00 6,975.00 0 0
15-Aug-2023 6,925.00 7,000.00 6,925.00 6,975.00 1,500 0
14-Aug-2023 7,000.00 7,000.00 6,925.00 6,925.00 700 0
11-Aug-2023 6,950.00 6,950.00 6,950.00 6,950.00 0 0
10-Aug-2023 6,950.00 6,950.00 6,950.00 6,950.00 0 0
09-Aug-2023 6,950.00 6,950.00 6,950.00 6,950.00 100 0
08-Aug-2023 6,950.00 6,950.00 6,950.00 6,950.00 3,100 0
07-Aug-2023 6,950.00 6,950.00 6,950.00 6,950.00 100 0
04-Aug-2023 6,950.00 6,950.00 6,950.00 6,950.00 0 0
03-Aug-2023 6,950.00 6,950.00 6,950.00 6,950.00 0 0
02-Aug-2023 6,950.00 6,950.00 6,950.00 6,950.00 0 0
01-Aug-2023 6,950.00 6,950.00 6,950.00 6,950.00 100 0
31-Jul-2023 6,800.00 6,950.00 6,800.00 6,900.00 700 0
28-Jul-2023 6,800.00 6,800.00 6,800.00 6,800.00 800 0
27-Jul-2023 6,975.00 6,975.00 6,750.00 6,800.00 5,800 0
26-Jul-2023 6,950.00 6,950.00 6,950.00 6,950.00 0 0
25-Jul-2023 6,950.00 6,950.00 6,950.00 6,950.00 300 0
24-Jul-2023 6,975.00 6,975.00 6,800.00 6,950.00 700 0
21-Jul-2023 6,975.00 6,975.00 6,975.00 6,975.00 0 0
20-Jul-2023 6,975.00 6,975.00 6,975.00 6,975.00 100 0
18-Jul-2023 6,750.00 6,975.00 6,750.00 6,975.00 300 0
17-Jul-2023 6,850.00 6,900.00 6,850.00 6,900.00 300 0
14-Jul-2023 6,900.00 6,900.00 6,750.00 6,850.00 5,000 0
13-Jul-2023 6,775.00 6,875.00 6,775.00 6,875.00 300 0
12-Jul-2023 6,775.00 6,775.00 6,775.00 6,775.00 700 0
11-Jul-2023 6,750.00 6,750.00 6,750.00 6,750.00 200 0
10-Jul-2023 6,775.00 6,775.00 6,750.00 6,750.00 900 0
07-Jul-2023 6,800.00 6,800.00 6,750.00 6,750.00 1,300 0
06-Jul-2023 6,750.00 6,825.00 6,750.00 6,825.00 1,100 0
05-Jul-2023 6,775.00 6,775.00 6,750.00 6,750.00 1,500 0
04-Jul-2023 6,750.00 6,750.00 6,750.00 6,750.00 500 0
03-Jul-2023 6,775.00 6,775.00 6,775.00 6,775.00 0 0
27-Jun-2023 6,975.00 6,975.00 6,675.00 6,775.00 1,800 0
26-Jun-2023 6,800.00 7,000.00 6,775.00 6,775.00 1,900 0
23-Jun-2023 6,700.00 6,700.00 6,675.00 6,675.00 900 0
22-Jun-2023 6,675.00 6,675.00 6,675.00 6,675.00 0 0
21-Jun-2023 6,750.00 6,750.00 6,675.00 6,675.00 400 0
20-Jun-2023 6,650.00 6,750.00 6,650.00 6,750.00 1,100 0
19-Jun-2023 6,700.00 6,700.00 6,700.00 6,700.00 0 0
16-Jun-2023 6,700.00 6,725.00 6,700.00 6,700.00 1,200 0
15-Jun-2023 6,650.00 6,650.00 6,650.00 6,650.00 0 0
14-Jun-2023 6,650.00 6,650.00 6,650.00 6,650.00 800 0
13-Jun-2023 6,625.00 6,650.00 6,625.00 6,625.00 2,200 0
12-Jun-2023 6,650.00 6,675.00 6,625.00 6,625.00 1,900 0
09-Jun-2023 6,700.00 6,700.00 6,700.00 6,700.00 0 0
08-Jun-2023 6,725.00 6,725.00 6,700.00 6,700.00 1,800 0