Price History - TGRA

Kembali ke Company
Ticker: TGRA
Company: PT Terregra Asia Energy
Date Open High Low Close Volume Value
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
10-Jun-2022 63.00 64.00 61.00 64.00 2,862,000 0
09-Jun-2022 63.00 64.00 61.00 63.00 1,429,500 0
08-Jun-2022 65.00 66.00 62.00 63.00 4,916,000 0
07-Jun-2022 64.00 66.00 62.00 66.00 3,734,500 0
06-Jun-2022 66.00 66.00 62.00 64.00 3,194,300 0
03-Jun-2022 61.00 62.00 60.00 62.00 3,254,400 0
02-Jun-2022 62.00 62.00 60.00 60.00 2,438,100 0
31-May-2022 57.00 62.00 57.00 62.00 3,454,800 0
30-May-2022 59.00 60.00 59.00 59.00 1,975,800 0
27-May-2022 58.00 60.00 58.00 59.00 2,535,700 0
25-May-2022 60.00 62.00 58.00 60.00 3,187,100 0
24-May-2022 63.00 63.00 60.00 60.00 2,263,300 0
23-May-2022 60.00 64.00 60.00 63.00 3,875,300 0
20-May-2022 61.00 62.00 60.00 61.00 1,270,000 0
19-May-2022 61.00 62.00 59.00 61.00 1,129,100 0
18-May-2022 60.00 62.00 60.00 61.00 1,176,100 0
17-May-2022 62.00 62.00 60.00 60.00 1,185,000 0
13-May-2022 62.00 63.00 61.00 62.00 872,500 0
12-May-2022 62.00 65.00 61.00 62.00 3,489,300 0
11-May-2022 61.00 64.00 61.00 62.00 7,320,800 0
10-May-2022 62.00 63.00 59.00 61.00 3,971,100 0
09-May-2022 64.00 66.00 61.00 62.00 7,207,900 0
28-Apr-2022 62.00 65.00 62.00 63.00 2,479,700 0
27-Apr-2022 62.00 67.00 62.00 62.00 5,218,300 0
26-Apr-2022 63.00 64.00 61.00 62.00 3,924,900 0
25-Apr-2022 67.00 68.00 63.00 63.00 9,173,500 0
22-Apr-2022 69.00 70.00 67.00 67.00 7,948,700 0
21-Apr-2022 71.00 72.00 67.00 69.00 17,439,000 0
20-Apr-2022 72.00 73.00 70.00 71.00 7,420,400 0
19-Apr-2022 73.00 73.00 71.00 72.00 4,695,000 0
18-Apr-2022 71.00 73.00 71.00 72.00 8,429,300 0
14-Apr-2022 75.00 76.00 71.00 72.00 17,363,500 0
13-Apr-2022 74.00 75.00 73.00 75.00 6,008,800 0
12-Apr-2022 73.00 76.00 72.00 73.00 7,816,700 0
11-Apr-2022 73.00 76.00 72.00 73.00 8,852,400 0
08-Apr-2022 73.00 75.00 72.00 73.00 8,368,400 0
07-Apr-2022 72.00 73.00 72.00 73.00 2,496,800 0
06-Apr-2022 73.00 74.00 71.00 71.00 4,567,300 0
05-Apr-2022 73.00 77.00 71.00 73.00 22,391,800 0
04-Apr-2022 71.00 73.00 71.00 73.00 7,928,500 0
01-Apr-2022 72.00 72.00 71.00 71.00 1,549,600 0
31-Mar-2022 72.00 73.00 71.00 72.00 2,956,100 0
30-Mar-2022 75.00 75.00 72.00 72.00 10,686,800 0
29-Mar-2022 74.00 76.00 72.00 75.00 14,817,100 0
28-Mar-2022 72.00 74.00 71.00 74.00 7,647,000 0
25-Mar-2022 72.00 72.00 70.00 71.00 3,846,300 0
24-Mar-2022 71.00 72.00 70.00 71.00 4,691,100 0
23-Mar-2022 71.00 72.00 70.00 71.00 7,231,500 0
22-Mar-2022 71.00 73.00 71.00 71.00 5,307,800 0
21-Mar-2022 71.00 73.00 70.00 71.00 6,140,200 0
18-Mar-2022 72.00 73.00 71.00 71.00 5,453,000 0
17-Mar-2022 71.00 73.00 71.00 72.00 4,884,900 0