Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 7,000.00 7,000.00 6,700.00 6,775.00 2,100 0
06-Jun-2023 6,700.00 6,700.00 6,700.00 6,700.00 100 0
05-Jun-2023 6,700.00 6,700.00 6,700.00 6,700.00 500 0
31-May-2023 6,700.00 6,700.00 6,700.00 6,700.00 100 0
30-May-2023 6,675.00 6,700.00 6,675.00 6,700.00 1,000 0
29-May-2023 6,675.00 6,725.00 6,600.00 6,650.00 3,100 0
26-May-2023 6,725.00 6,725.00 6,675.00 6,675.00 4,300 0
25-May-2023 6,800.00 6,800.00 6,725.00 6,775.00 1,800 0
24-May-2023 6,800.00 6,800.00 6,800.00 6,800.00 200 0
23-May-2023 6,775.00 6,775.00 6,775.00 6,775.00 900 0
22-May-2023 7,000.00 7,000.00 7,000.00 7,000.00 0 0
19-May-2023 7,000.00 7,000.00 6,975.00 7,000.00 2,800 0
17-May-2023 6,750.00 6,750.00 6,725.00 6,750.00 1,000 0
16-May-2023 6,975.00 6,975.00 6,750.00 6,750.00 1,200 0
15-May-2023 6,800.00 6,975.00 6,700.00 6,975.00 700 0
12-May-2023 6,750.00 6,800.00 6,700.00 6,800.00 800 0
11-May-2023 6,850.00 6,875.00 6,750.00 6,750.00 1,600 0
10-May-2023 6,850.00 6,850.00 6,750.00 6,775.00 400 0
09-May-2023 6,900.00 6,900.00 6,700.00 6,725.00 2,000 0
08-May-2023 6,825.00 6,900.00 6,825.00 6,900.00 3,400 0
05-May-2023 6,750.00 7,000.00 6,750.00 6,875.00 2,300 0
04-May-2023 7,150.00 7,325.00 7,125.00 7,150.00 9,700 0
03-May-2023 7,075.00 7,200.00 7,075.00 7,150.00 4,000 0
02-May-2023 7,025.00 7,075.00 7,025.00 7,075.00 3,200 0
28-Apr-2023 6,975.00 7,050.00 6,975.00 7,025.00 6,100 0
27-Apr-2023 6,950.00 6,975.00 6,900.00 6,975.00 4,000 0
26-Apr-2023 6,950.00 6,950.00 6,875.00 6,950.00 5,200 0
18-Apr-2023 6,650.00 6,850.00 6,650.00 6,850.00 600 0
17-Apr-2023 6,750.00 6,800.00 6,750.00 6,800.00 600 0
14-Apr-2023 6,750.00 6,750.00 6,750.00 6,750.00 100 0
13-Apr-2023 6,600.00 6,750.00 6,600.00 6,750.00 1,400 0
12-Apr-2023 6,725.00 6,725.00 6,650.00 6,650.00 1,300 0
11-Apr-2023 6,725.00 6,725.00 6,725.00 6,725.00 0 0
10-Apr-2023 6,650.00 6,725.00 6,625.00 6,725.00 700 0
06-Apr-2023 6,675.00 6,675.00 6,650.00 6,675.00 500 0
05-Apr-2023 6,600.00 6,600.00 6,600.00 6,600.00 0 0
04-Apr-2023 6,675.00 6,675.00 6,600.00 6,600.00 2,000 0
03-Apr-2023 6,800.00 6,950.00 6,800.00 6,875.00 2,800 0
31-Mar-2023 6,700.00 6,975.00 6,600.00 6,625.00 7,400 0
30-Mar-2023 6,575.00 6,575.00 6,550.00 6,575.00 1,200 0
29-Mar-2023 6,475.00 6,600.00 6,475.00 6,575.00 2,000 0
28-Mar-2023 6,650.00 6,650.00 6,500.00 6,500.00 12,100 0
27-Mar-2023 6,600.00 6,600.00 6,575.00 6,575.00 10,200 0
24-Mar-2023 6,700.00 6,700.00 6,500.00 6,575.00 7,400 0
21-Mar-2023 6,700.00 6,700.00 6,600.00 6,675.00 800 0
20-Mar-2023 6,800.00 6,800.00 6,700.00 6,700.00 4,100 0
17-Mar-2023 6,800.00 6,800.00 6,700.00 6,725.00 6,600 0