Price History - TGRA

Kembali ke Company
Ticker: TGRA
Company: PT Terregra Asia Energy
Date Open High Low Close Volume Value
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
04-Jan-2022 97.00 98.00 94.00 95.00 42,949,700 0
03-Jan-2022 88.00 101.00 88.00 96.00 191,044,900 0
30-Dec-2021 90.00 91.00 85.00 90.00 26,936,200 0
29-Dec-2021 92.00 94.00 88.00 88.00 41,504,500 0
28-Dec-2021 88.00 91.00 85.00 91.00 58,647,500 0
27-Dec-2021 85.00 95.00 85.00 87.00 115,107,100 0
24-Dec-2021 85.00 87.00 83.00 85.00 23,451,800 0
23-Dec-2021 83.00 85.00 81.00 85.00 13,083,900 0
22-Dec-2021 84.00 85.00 82.00 83.00 8,855,000 0
21-Dec-2021 87.00 87.00 80.00 84.00 32,869,500 0
20-Dec-2021 85.00 89.00 77.00 86.00 149,166,100 0
17-Dec-2021 77.00 78.00 76.00 77.00 8,276,700 0
16-Dec-2021 78.00 78.00 75.00 76.00 5,841,500 0
15-Dec-2021 79.00 79.00 76.00 76.00 5,145,400 0
14-Dec-2021 77.00 81.00 75.00 76.00 14,338,200 0
13-Dec-2021 77.00 78.00 75.00 75.00 5,798,200 0
10-Dec-2021 77.00 78.00 75.00 76.00 6,405,300 0
09-Dec-2021 73.00 79.00 73.00 76.00 15,723,800 0
08-Dec-2021 84.00 85.00 78.00 78.00 65,159,300 0
07-Dec-2021 75.00 83.00 74.00 83.00 103,578,000 0
06-Dec-2021 75.00 78.00 74.00 75.00 4,414,700 0
03-Dec-2021 74.00 77.00 73.00 75.00 4,592,500 0
02-Dec-2021 75.00 76.00 71.00 75.00 4,445,800 0
01-Dec-2021 80.00 80.00 74.00 75.00 14,233,300 0
30-Nov-2021 83.00 83.00 79.00 79.00 8,508,900 0
29-Nov-2021 84.00 85.00 81.00 82.00 7,967,300 0
26-Nov-2021 85.00 86.00 84.00 84.00 5,768,100 0
25-Nov-2021 87.00 87.00 84.00 85.00 5,629,900 0
24-Nov-2021 85.00 87.00 85.00 86.00 5,060,400 0
23-Nov-2021 85.00 87.00 85.00 85.00 4,123,800 0
22-Nov-2021 88.00 89.00 85.00 86.00 11,533,100 0
19-Nov-2021 89.00 92.00 86.00 88.00 30,097,300 0
18-Nov-2021 84.00 89.00 84.00 87.00 16,495,900 0
17-Nov-2021 86.00 86.00 84.00 84.00 7,237,400 0
16-Nov-2021 85.00 87.00 84.00 85.00 4,453,400 0
15-Nov-2021 87.00 88.00 85.00 85.00 5,450,000 0
12-Nov-2021 88.00 89.00 86.00 87.00 4,295,300 0
11-Nov-2021 87.00 89.00 86.00 88.00 5,428,000 0
10-Nov-2021 88.00 88.00 86.00 87.00 5,534,600 0
09-Nov-2021 87.00 91.00 86.00 87.00 22,962,100 0
08-Nov-2021 87.00 90.00 86.00 87.00 9,025,300 0
05-Nov-2021 88.00 89.00 86.00 87.00 10,653,600 0
04-Nov-2021 90.00 92.00 88.00 88.00 13,587,700 0
03-Nov-2021 91.00 93.00 89.00 90.00 20,041,400 0
02-Nov-2021 88.00 95.00 88.00 90.00 60,510,200 0
01-Nov-2021 88.00 88.00 86.00 87.00 8,316,900 0
29-Oct-2021 88.00 88.00 86.00 86.00 6,797,800 0
28-Oct-2021 84.00 89.00 84.00 87.00 30,141,400 0
27-Oct-2021 86.00 87.00 84.00 84.00 7,506,400 0
26-Oct-2021 85.00 87.00 84.00 86.00 7,186,200 0
25-Oct-2021 85.00 87.00 84.00 85.00 6,904,900 0
22-Oct-2021 87.00 87.00 85.00 85.00 5,395,900 0