Price History - TGKA

Kembali ke Company
Ticker: TGKA
Company: Tigaraksa Satria Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 6,700.00 6,975.00 6,500.00 6,975.00 3,600 0
15-Mar-2023 6,900.00 6,900.00 6,700.00 6,700.00 400 0
14-Mar-2023 6,800.00 7,000.00 6,800.00 6,875.00 1,800 0
13-Mar-2023 6,875.00 6,875.00 6,800.00 6,800.00 7,100 0
10-Mar-2023 6,950.00 6,950.00 6,875.00 6,875.00 4,700 0
09-Mar-2023 7,075.00 7,075.00 6,950.00 6,950.00 700 0
08-Mar-2023 6,950.00 7,100.00 6,950.00 7,100.00 600 0
07-Mar-2023 6,900.00 7,000.00 6,800.00 7,000.00 1,600 0
06-Mar-2023 7,000.00 7,000.00 7,000.00 7,000.00 400 0
03-Mar-2023 7,000.00 7,000.00 7,000.00 7,000.00 0 0
02-Mar-2023 7,000.00 7,000.00 7,000.00 7,000.00 500 0
01-Mar-2023 7,000.00 7,000.00 7,000.00 7,000.00 100 0
28-Feb-2023 6,925.00 7,000.00 6,700.00 7,000.00 4,500 0
27-Feb-2023 6,875.00 6,975.00 6,800.00 6,975.00 6,100 0
24-Feb-2023 7,000.00 7,000.00 7,000.00 7,000.00 100 0
23-Feb-2023 6,975.00 6,975.00 6,950.00 6,950.00 500 0
22-Feb-2023 7,000.00 7,000.00 6,900.00 6,900.00 1,000 0
21-Feb-2023 7,000.00 7,000.00 6,950.00 6,950.00 400 0
20-Feb-2023 6,950.00 7,000.00 6,950.00 7,000.00 900 0
17-Feb-2023 7,050.00 7,050.00 6,950.00 6,950.00 3,600 0
16-Feb-2023 6,875.00 7,050.00 6,875.00 7,050.00 200 0
15-Feb-2023 7,075.00 7,075.00 7,000.00 7,050.00 1,100 0
14-Feb-2023 7,100.00 7,100.00 7,100.00 7,100.00 100 0
13-Feb-2023 7,150.00 7,150.00 7,150.00 7,150.00 200 0
10-Feb-2023 7,150.00 7,150.00 6,800.00 7,000.00 7,700 0
09-Feb-2023 6,925.00 7,150.00 6,925.00 7,150.00 1,600 0
08-Feb-2023 7,050.00 7,050.00 6,900.00 7,025.00 6,300 0
07-Feb-2023 7,025.00 7,025.00 7,000.00 7,000.00 700 0
06-Feb-2023 7,000.00 7,000.00 7,000.00 7,000.00 1,500 0
03-Feb-2023 7,125.00 7,125.00 7,000.00 7,100.00 500 0
02-Feb-2023 7,050.00 7,050.00 7,025.00 7,025.00 2,300 0
01-Feb-2023 7,100.00 7,100.00 7,050.00 7,050.00 600 0
31-Jan-2023 7,050.00 7,050.00 7,050.00 7,050.00 0 0
30-Jan-2023 7,050.00 7,050.00 7,050.00 7,050.00 100 0
27-Jan-2023 7,100.00 7,100.00 6,950.00 6,950.00 11,400 0
26-Jan-2023 7,100.00 7,125.00 7,000.00 7,000.00 13,000 0
25-Jan-2023 7,050.00 7,225.00 7,050.00 7,225.00 200 0
24-Jan-2023 7,025.00 7,225.00 7,000.00 7,150.00 1,200 0
20-Jan-2023 7,250.00 7,250.00 7,250.00 7,250.00 100 0
19-Jan-2023 7,175.00 7,175.00 7,150.00 7,150.00 600 0
18-Jan-2023 7,000.00 7,100.00 7,000.00 7,050.00 600 0
17-Jan-2023 7,000.00 7,225.00 7,000.00 7,150.00 1,300 0
16-Jan-2023 7,250.00 7,250.00 7,250.00 7,250.00 100 0
13-Jan-2023 7,200.00 7,200.00 7,200.00 7,200.00 100 0
12-Jan-2023 7,000.00 7,000.00 7,000.00 7,000.00 0 0
11-Jan-2023 7,000.00 7,000.00 7,000.00 7,000.00 200 0
10-Jan-2023 7,000.00 7,000.00 7,000.00 7,000.00 100 0
09-Jan-2023 7,000.00 7,000.00 7,000.00 7,000.00 0 0
06-Jan-2023 7,000.00 7,000.00 7,000.00 7,000.00 0 0
05-Jan-2023 7,250.00 7,325.00 7,000.00 7,000.00 700 0
04-Jan-2023 7,000.00 7,000.00 7,000.00 7,000.00 1,000 0
03-Jan-2023 7,175.00 7,175.00 7,150.00 7,150.00 200 0
02-Jan-2023 7,100.00 7,275.00 7,025.00 7,025.00 1,100 0