Price History - TGRA

Kembali ke Company
Ticker: TGRA
Company: PT Terregra Asia Energy
Date Open High Low Close Volume Value
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
18-Aug-2022 52.00 52.00 51.00 51.00 1,390,500 0
16-Aug-2022 52.00 53.00 51.00 51.00 2,254,000 0
15-Aug-2022 52.00 53.00 51.00 53.00 970,700 0
12-Aug-2022 53.00 53.00 52.00 52.00 1,409,000 0
11-Aug-2022 53.00 53.00 52.00 53.00 741,700 0
10-Aug-2022 53.00 54.00 51.00 53.00 3,221,000 0
09-Aug-2022 54.00 54.00 52.00 53.00 2,493,200 0
08-Aug-2022 54.00 54.00 52.00 54.00 1,510,200 0
05-Aug-2022 55.00 55.00 52.00 54.00 3,287,300 0
04-Aug-2022 55.00 56.00 54.00 54.00 2,360,100 0
03-Aug-2022 56.00 57.00 54.00 55.00 3,138,000 0
02-Aug-2022 59.00 61.00 56.00 56.00 2,874,700 0
01-Aug-2022 58.00 60.00 54.00 60.00 13,581,700 0
29-Jul-2022 53.00 58.00 53.00 58.00 15,595,000 0
28-Jul-2022 51.00 54.00 50.00 53.00 9,787,800 0
27-Jul-2022 51.00 51.00 50.00 51.00 5,740,500 0
26-Jul-2022 51.00 51.00 50.00 51.00 4,300,000 0
25-Jul-2022 51.00 52.00 50.00 51.00 6,647,300 0
22-Jul-2022 51.00 53.00 51.00 51.00 1,392,300 0
21-Jul-2022 50.00 51.00 50.00 51.00 886,500 0
20-Jul-2022 50.00 52.00 50.00 50.00 8,312,600 0
19-Jul-2022 50.00 51.00 50.00 50.00 5,121,200 0
18-Jul-2022 50.00 51.00 50.00 50.00 7,701,500 0
15-Jul-2022 51.00 52.00 50.00 50.00 11,740,500 0
14-Jul-2022 51.00 52.00 50.00 51.00 4,133,000 0
13-Jul-2022 53.00 53.00 50.00 51.00 11,216,300 0
12-Jul-2022 54.00 54.00 52.00 53.00 3,345,900 0
11-Jul-2022 55.00 56.00 52.00 54.00 8,799,100 0
08-Jul-2022 56.00 58.00 54.00 55.00 2,651,300 0
07-Jul-2022 54.00 57.00 51.00 56.00 11,473,700 0
06-Jul-2022 57.00 58.00 54.00 54.00 14,020,900 0
05-Jul-2022 57.00 61.00 54.00 57.00 22,436,900 0
04-Jul-2022 59.00 63.00 58.00 58.00 15,771,800 0
01-Jul-2022 64.00 64.00 62.00 62.00 33,522,500 0
30-Jun-2022 67.00 70.00 66.00 66.00 14,702,700 0
29-Jun-2022 75.00 75.00 70.00 70.00 26,639,000 0
28-Jun-2022 63.00 82.00 62.00 75.00 225,700,200 0
27-Jun-2022 61.00 63.00 60.00 63.00 3,518,000 0
24-Jun-2022 60.00 62.00 60.00 61.00 1,167,400 0
23-Jun-2022 61.00 62.00 60.00 60.00 660,800 0
22-Jun-2022 61.00 62.00 60.00 61.00 1,235,600 0
21-Jun-2022 60.00 62.00 59.00 61.00 2,846,900 0
20-Jun-2022 61.00 61.00 60.00 60.00 2,126,400 0
17-Jun-2022 62.00 62.00 58.00 61.00 2,198,000 0
16-Jun-2022 62.00 64.00 62.00 62.00 1,088,200 0
15-Jun-2022 64.00 65.00 62.00 62.00 2,399,200 0
14-Jun-2022 63.00 65.00 62.00 64.00 3,564,900 0
13-Jun-2022 63.00 64.00 62.00 63.00 815,400 0