Price History - TGRA

Kembali ke Company
Ticker: TGRA
Company: PT Terregra Asia Energy
Date Open High Low Close Volume Value
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
16-Mar-2022 72.00 73.00 71.00 71.00 5,147,100 0
15-Mar-2022 72.00 74.00 71.00 71.00 5,800,600 0
14-Mar-2022 74.00 75.00 72.00 72.00 6,191,500 0
11-Mar-2022 73.00 74.00 72.00 74.00 3,474,100 0
10-Mar-2022 73.00 73.00 71.00 72.00 4,889,500 0
09-Mar-2022 72.00 73.00 71.00 72.00 2,334,200 0
08-Mar-2022 72.00 74.00 71.00 72.00 4,486,100 0
07-Mar-2022 74.00 75.00 71.00 71.00 7,101,600 0
04-Mar-2022 75.00 76.00 73.00 74.00 5,663,200 0
02-Mar-2022 76.00 77.00 73.00 75.00 6,660,400 0
01-Mar-2022 78.00 79.00 75.00 76.00 8,446,200 0
25-Feb-2022 76.00 78.00 74.00 78.00 5,707,800 0
24-Feb-2022 80.00 80.00 75.00 76.00 10,511,200 0
23-Feb-2022 79.00 80.00 78.00 79.00 5,671,300 0
22-Feb-2022 79.00 81.00 78.00 78.00 6,131,800 0
21-Feb-2022 78.00 83.00 78.00 80.00 17,438,400 0
18-Feb-2022 82.00 82.00 78.00 78.00 12,817,600 0
17-Feb-2022 78.00 87.00 78.00 81.00 47,676,100 0
16-Feb-2022 78.00 79.00 77.00 78.00 4,188,500 0
15-Feb-2022 77.00 79.00 75.00 78.00 8,500,900 0
14-Feb-2022 80.00 81.00 76.00 76.00 9,714,900 0
11-Feb-2022 79.00 80.00 77.00 80.00 6,502,500 0
10-Feb-2022 79.00 81.00 77.00 78.00 9,753,400 0
09-Feb-2022 79.00 80.00 77.00 78.00 5,239,300 0
08-Feb-2022 78.00 79.00 77.00 79.00 4,611,600 0
07-Feb-2022 79.00 80.00 77.00 78.00 5,940,700 0
04-Feb-2022 80.00 81.00 78.00 78.00 4,571,500 0
03-Feb-2022 80.00 81.00 78.00 80.00 5,874,600 0
02-Feb-2022 75.00 80.00 72.00 80.00 30,878,300 0
31-Jan-2022 78.00 79.00 73.00 75.00 31,976,700 0
28-Jan-2022 83.00 84.00 77.00 78.00 18,824,700 0
27-Jan-2022 82.00 83.00 80.00 82.00 5,541,100 0
26-Jan-2022 83.00 84.00 81.00 82.00 5,688,600 0
25-Jan-2022 86.00 87.00 81.00 83.00 13,133,700 0
24-Jan-2022 87.00 88.00 85.00 86.00 9,508,000 0
21-Jan-2022 89.00 93.00 86.00 87.00 38,568,000 0
20-Jan-2022 86.00 89.00 84.00 88.00 13,901,200 0
19-Jan-2022 89.00 90.00 85.00 86.00 16,649,700 0
18-Jan-2022 94.00 97.00 87.00 89.00 155,951,800 0
17-Jan-2022 83.00 98.00 81.00 93.00 134,246,200 0
14-Jan-2022 82.00 84.00 80.00 82.00 5,004,800 0
13-Jan-2022 85.00 87.00 80.00 82.00 35,695,000 0
12-Jan-2022 89.00 91.00 83.00 85.00 22,254,400 0
11-Jan-2022 90.00 91.00 86.00 89.00 16,365,800 0
10-Jan-2022 92.00 93.00 88.00 91.00 23,433,500 0
07-Jan-2022 93.00 95.00 90.00 93.00 17,444,300 0
06-Jan-2022 93.00 96.00 91.00 92.00 27,829,400 0
05-Jan-2022 96.00 97.00 91.00 95.00 36,172,200 0