Price History - TGRA

Kembali ke Company
Ticker: TGRA
Company: PT Terregra Asia Energy
Date Open High Low Close Volume Value
05-Jan-2023 50.00 50.00 50.00 50.00 113,300 0
04-Jan-2023 50.00 50.00 50.00 50.00 78,300 0
03-Jan-2023 50.00 51.00 50.00 50.00 2,433,400 0
02-Jan-2023 54.00 55.00 52.00 52.00 1,265,800 0
30-Dec-2022 50.00 55.00 50.00 55.00 4,577,300 0
29-Dec-2022 50.00 50.00 50.00 50.00 300 0
28-Dec-2022 50.00 50.00 50.00 50.00 1,400 0
27-Dec-2022 50.00 50.00 50.00 50.00 1,300 0
26-Dec-2022 50.00 50.00 50.00 50.00 1,039,400 0
23-Dec-2022 50.00 50.00 50.00 50.00 12,900 0
22-Dec-2022 50.00 50.00 50.00 50.00 100 0
21-Dec-2022 50.00 50.00 50.00 50.00 80,500 0
20-Dec-2022 50.00 50.00 50.00 50.00 90,300 0
19-Dec-2022 50.00 50.00 50.00 50.00 4,300 0
16-Dec-2022 50.00 50.00 50.00 50.00 300 0
15-Dec-2022 50.00 50.00 50.00 50.00 110,000 0
14-Dec-2022 50.00 50.00 50.00 50.00 6,200 0
13-Dec-2022 50.00 50.00 50.00 50.00 241,300 0
12-Dec-2022 50.00 50.00 50.00 50.00 3,062,300 0
09-Dec-2022 50.00 50.00 50.00 50.00 1,033,400 0
08-Dec-2022 50.00 50.00 50.00 50.00 44,900 0
07-Dec-2022 50.00 50.00 50.00 50.00 400 0
06-Dec-2022 50.00 50.00 50.00 50.00 39,300 0
05-Dec-2022 50.00 50.00 50.00 50.00 50,600 0
02-Dec-2022 50.00 50.00 50.00 50.00 82,000 0
01-Dec-2022 50.00 50.00 50.00 50.00 34,000 0
30-Nov-2022 50.00 50.00 50.00 50.00 1,100 0
29-Nov-2022 50.00 50.00 50.00 50.00 29,200 0
28-Nov-2022 50.00 50.00 50.00 50.00 13,200 0
25-Nov-2022 50.00 50.00 50.00 50.00 53,100 0
24-Nov-2022 50.00 50.00 50.00 50.00 31,000 0
23-Nov-2022 50.00 50.00 50.00 50.00 12,200 0
22-Nov-2022 50.00 50.00 50.00 50.00 252,900 0
21-Nov-2022 50.00 50.00 50.00 50.00 117,800 0
18-Nov-2022 50.00 50.00 50.00 50.00 119,100 0
17-Nov-2022 50.00 50.00 50.00 50.00 207,000 0
16-Nov-2022 50.00 50.00 50.00 50.00 10,600 0
15-Nov-2022 50.00 50.00 50.00 50.00 11,100 0
14-Nov-2022 50.00 50.00 50.00 50.00 31,000 0
11-Nov-2022 50.00 50.00 50.00 50.00 6,800 0
10-Nov-2022 50.00 50.00 50.00 50.00 14,700 0
09-Nov-2022 50.00 50.00 50.00 50.00 7,700 0
08-Nov-2022 50.00 50.00 50.00 50.00 70,600 0
07-Nov-2022 50.00 50.00 50.00 50.00 3,700 0
04-Nov-2022 50.00 50.00 50.00 50.00 21,800 0
03-Nov-2022 50.00 50.00 50.00 50.00 344,900 0
02-Nov-2022 50.00 50.00 50.00 50.00 20,500 0
01-Nov-2022 50.00 50.00 50.00 50.00 5,300 0
31-Oct-2022 50.00 50.00 50.00 50.00 138,500 0
28-Oct-2022 50.00 50.00 50.00 50.00 41,200 0
27-Oct-2022 50.00 50.00 50.00 50.00 28,400 0
26-Oct-2022 50.00 50.00 50.00 50.00 143,200 0
25-Oct-2022 50.00 50.00 50.00 50.00 7,000 0
24-Oct-2022 50.00 50.00 50.00 50.00 5,400 0
21-Oct-2022 50.00 50.00 50.00 50.00 75,700 0
20-Oct-2022 50.00 50.00 50.00 50.00 787,200 0
19-Oct-2022 50.00 50.00 50.00 50.00 29,800 0
18-Oct-2022 50.00 50.00 50.00 50.00 148,200 0
17-Oct-2022 50.00 50.00 50.00 50.00 253,100 0
14-Oct-2022 50.00 51.00 50.00 50.00 338,100 0
13-Oct-2022 50.00 50.00 50.00 50.00 733,500 0
12-Oct-2022 50.00 50.00 50.00 50.00 787,800 0
11-Oct-2022 50.00 50.00 50.00 50.00 162,300 0
10-Oct-2022 50.00 50.00 50.00 50.00 1,325,200 0
07-Oct-2022 50.00 51.00 50.00 50.00 2,066,200 0
06-Oct-2022 51.00 51.00 50.00 51.00 568,300 0
05-Oct-2022 50.00 51.00 50.00 51.00 1,195,400 0
04-Oct-2022 50.00 51.00 50.00 51.00 1,435,000 0
03-Oct-2022 50.00 51.00 50.00 51.00 268,500 0
30-Sep-2022 50.00 50.00 50.00 50.00 1,292,600 0
29-Sep-2022 51.00 51.00 50.00 50.00 1,297,300 0
28-Sep-2022 51.00 51.00 50.00 51.00 1,380,000 0
27-Sep-2022 50.00 51.00 50.00 51.00 1,780,000 0
26-Sep-2022 50.00 51.00 50.00 50.00 4,995,800 0
23-Sep-2022 51.00 51.00 50.00 50.00 1,394,800 0
22-Sep-2022 50.00 51.00 50.00 51.00 2,558,300 0
21-Sep-2022 50.00 51.00 50.00 50.00 1,408,400 0
20-Sep-2022 51.00 51.00 50.00 50.00 914,800 0
19-Sep-2022 51.00 51.00 50.00 51.00 1,288,600 0
16-Sep-2022 50.00 51.00 50.00 50.00 1,701,600 0
15-Sep-2022 51.00 51.00 50.00 50.00 1,079,200 0
14-Sep-2022 51.00 52.00 50.00 51.00 4,686,400 0
13-Sep-2022 52.00 52.00 51.00 52.00 936,200 0
12-Sep-2022 52.00 52.00 50.00 52.00 722,600 0
09-Sep-2022 52.00 52.00 51.00 51.00 1,944,600 0
08-Sep-2022 51.00 52.00 51.00 52.00 2,005,400 0
07-Sep-2022 52.00 53.00 51.00 51.00 433,200 0
06-Sep-2022 53.00 53.00 51.00 52.00 2,790,000 0
05-Sep-2022 52.00 53.00 51.00 52.00 1,049,700 0
02-Sep-2022 52.00 53.00 51.00 52.00 947,700 0
01-Sep-2022 53.00 54.00 51.00 52.00 1,500,500 0
31-Aug-2022 52.00 54.00 51.00 53.00 3,045,000 0
30-Aug-2022 51.00 52.00 50.00 52.00 2,954,500 0
29-Aug-2022 51.00 52.00 50.00 51.00 2,204,400 0
26-Aug-2022 53.00 53.00 51.00 52.00 4,873,100 0
25-Aug-2022 52.00 53.00 51.00 53.00 1,902,300 0
24-Aug-2022 51.00 53.00 50.00 52.00 3,946,300 0
23-Aug-2022 51.00 52.00 50.00 51.00 1,579,500 0
22-Aug-2022 51.00 52.00 51.00 51.00 1,822,000 0
19-Aug-2022 51.00 52.00 51.00 51.00 2,065,400 0