Price History - TGRA

Kembali ke Company
Ticker: TGRA
Company: PT Terregra Asia Energy
Date Open High Low Close Volume Value
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
21-Oct-2021 88.00 91.00 86.00 86.00 25,744,900 0
19-Oct-2021 88.00 88.00 86.00 88.00 5,172,300 0
18-Oct-2021 86.00 88.00 85.00 88.00 9,137,900 0
15-Oct-2021 86.00 87.00 84.00 86.00 5,340,200 0
14-Oct-2021 86.00 88.00 84.00 86.00 15,719,000 0
13-Oct-2021 90.00 90.00 86.00 86.00 20,794,800 0
12-Oct-2021 91.00 92.00 89.00 90.00 18,159,900 0
11-Oct-2021 92.00 93.00 91.00 91.00 12,959,300 0
08-Oct-2021 94.00 94.00 91.00 92.00 8,976,900 0
07-Oct-2021 92.00 94.00 91.00 92.00 13,347,000 0
06-Oct-2021 92.00 93.00 91.00 91.00 9,758,200 0
05-Oct-2021 91.00 93.00 90.00 91.00 12,876,100 0
04-Oct-2021 94.00 94.00 90.00 90.00 25,196,700 0
01-Oct-2021 92.00 93.00 90.00 93.00 13,366,500 0
30-Sep-2021 92.00 96.00 91.00 92.00 43,211,500 0
29-Sep-2021 94.00 94.00 91.00 92.00 16,875,400 0
28-Sep-2021 94.00 97.00 92.00 94.00 21,166,500 0
27-Sep-2021 96.00 96.00 94.00 95.00 8,355,600 0
24-Sep-2021 97.00 99.00 95.00 96.00 10,433,600 0
23-Sep-2021 97.00 97.00 94.00 97.00 11,156,700 0
22-Sep-2021 96.00 99.00 96.00 96.00 11,438,500 0
21-Sep-2021 94.00 98.00 92.00 96.00 15,556,400 0
20-Sep-2021 97.00 99.00 93.00 94.00 15,393,500 0
17-Sep-2021 99.00 100.00 96.00 96.00 27,659,900 0
16-Sep-2021 101.00 102.00 99.00 99.00 18,361,200 0
15-Sep-2021 101.00 104.00 100.00 101.00 20,899,200 0
14-Sep-2021 102.00 103.00 100.00 101.00 14,651,400 0
13-Sep-2021 99.00 106.00 99.00 101.00 83,081,200 0
10-Sep-2021 102.00 104.00 99.00 99.00 21,948,400 0
09-Sep-2021 99.00 105.00 97.00 103.00 80,314,500 0
08-Sep-2021 101.00 102.00 96.00 99.00 18,184,200 0
07-Sep-2021 101.00 102.00 99.00 100.00 17,490,400 0
06-Sep-2021 99.00 102.00 97.00 101.00 26,896,100 0
03-Sep-2021 96.00 105.00 95.00 99.00 84,482,100 0
02-Sep-2021 98.00 99.00 95.00 96.00 9,359,500 0
01-Sep-2021 104.00 104.00 96.00 97.00 38,968,500 0
31-Aug-2021 103.00 107.00 96.00 103.00 102,724,100 0
30-Aug-2021 91.00 108.00 90.00 103.00 167,689,600 0
27-Aug-2021 93.00 95.00 91.00 91.00 5,190,900 0
26-Aug-2021 94.00 95.00 92.00 93.00 6,467,200 0
25-Aug-2021 94.00 97.00 93.00 94.00 9,164,300 0
24-Aug-2021 96.00 98.00 94.00 94.00 10,056,900 0
23-Aug-2021 95.00 100.00 94.00 96.00 25,910,700 0
20-Aug-2021 88.00 99.00 86.00 94.00 55,627,600 0
19-Aug-2021 89.00 96.00 85.00 88.00 55,332,500 0
18-Aug-2021 92.00 95.00 88.00 89.00 17,019,300 0
16-Aug-2021 92.00 93.00 87.00 91.00 13,938,500 0
13-Aug-2021 94.00 98.00 91.00 92.00 12,713,800 0