Price History - TGRA

Kembali ke Company
Ticker: TGRA
Company: PT Terregra Asia Energy
Date Open High Low Close Volume Value
31-Aug-2023 50.00 50.00 50.00 50.00 36,600 0
30-Aug-2023 50.00 50.00 50.00 50.00 3,000 0
29-Aug-2023 50.00 50.00 50.00 50.00 20,400 0
28-Aug-2023 50.00 50.00 50.00 50.00 14,200 0
25-Aug-2023 50.00 50.00 50.00 50.00 1,400 0
24-Aug-2023 50.00 50.00 50.00 50.00 37,200 0
23-Aug-2023 50.00 50.00 50.00 50.00 1,600 0
22-Aug-2023 50.00 50.00 50.00 50.00 2,000 0
21-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
18-Aug-2023 50.00 50.00 50.00 50.00 1,500 0
16-Aug-2023 50.00 50.00 50.00 50.00 5,200 0
15-Aug-2023 50.00 50.00 50.00 50.00 6,100 0
14-Aug-2023 50.00 50.00 50.00 50.00 2,100 0
11-Aug-2023 50.00 50.00 50.00 50.00 3,300 0
10-Aug-2023 50.00 50.00 50.00 50.00 100,300 0
09-Aug-2023 50.00 50.00 50.00 50.00 1,300 0
08-Aug-2023 50.00 50.00 50.00 50.00 1,800 0
07-Aug-2023 50.00 50.00 50.00 50.00 107,500 0
04-Aug-2023 50.00 50.00 50.00 50.00 700 0
03-Aug-2023 50.00 50.00 50.00 50.00 5,300 0
02-Aug-2023 50.00 50.00 50.00 50.00 17,300 0
01-Aug-2023 50.00 50.00 50.00 50.00 8,900 0
31-Jul-2023 50.00 50.00 50.00 50.00 28,300 0
28-Jul-2023 50.00 50.00 50.00 50.00 1,100 0
27-Jul-2023 50.00 50.00 50.00 50.00 127,200 0
26-Jul-2023 50.00 50.00 50.00 50.00 30,500 0
25-Jul-2023 50.00 50.00 50.00 50.00 5,500 0
24-Jul-2023 50.00 50.00 50.00 50.00 28,500 0
21-Jul-2023 50.00 50.00 50.00 50.00 26,300 0
20-Jul-2023 50.00 50.00 50.00 50.00 11,600 0
18-Jul-2023 50.00 50.00 50.00 50.00 33,700 0
17-Jul-2023 50.00 50.00 50.00 50.00 10,600 0
14-Jul-2023 50.00 50.00 50.00 50.00 14,400 0
13-Jul-2023 50.00 50.00 50.00 50.00 4,400 0
12-Jul-2023 50.00 50.00 50.00 50.00 10,900 0
11-Jul-2023 50.00 50.00 50.00 50.00 12,400 0
10-Jul-2023 50.00 50.00 50.00 50.00 37,100 0
07-Jul-2023 50.00 50.00 50.00 50.00 200 0
06-Jul-2023 50.00 50.00 50.00 50.00 21,400 0
05-Jul-2023 50.00 50.00 50.00 50.00 14,400 0
04-Jul-2023 50.00 50.00 50.00 50.00 38,100 0
03-Jul-2023 50.00 50.00 50.00 50.00 16,800 0
27-Jun-2023 50.00 50.00 50.00 50.00 30,500 0
26-Jun-2023 50.00 50.00 50.00 50.00 26,000 0
23-Jun-2023 50.00 50.00 50.00 50.00 27,700 0
22-Jun-2023 50.00 50.00 50.00 50.00 236,100 0
21-Jun-2023 50.00 50.00 50.00 50.00 24,700 0
20-Jun-2023 50.00 50.00 50.00 50.00 9,200 0
19-Jun-2023 50.00 50.00 50.00 50.00 30,200 0
16-Jun-2023 50.00 50.00 50.00 50.00 33,200 0
15-Jun-2023 50.00 50.00 50.00 50.00 25,300 0
14-Jun-2023 50.00 50.00 50.00 50.00 152,700 0
13-Jun-2023 50.00 50.00 50.00 50.00 7,600 0
12-Jun-2023 50.00 50.00 50.00 50.00 18,800 0
09-Jun-2023 50.00 50.00 50.00 50.00 10,100 0
08-Jun-2023 50.00 50.00 50.00 50.00 49,800 0
07-Jun-2023 50.00 50.00 50.00 50.00 170,700 0
06-Jun-2023 50.00 50.00 50.00 50.00 42,600 0
05-Jun-2023 50.00 51.00 50.00 50.00 674,100 0
31-May-2023 50.00 50.00 50.00 50.00 90,400 0
30-May-2023 50.00 50.00 50.00 50.00 1,480,700 0
29-May-2023 50.00 53.00 50.00 50.00 6,017,400 0
26-May-2023 50.00 50.00 50.00 50.00 494,700 0
25-May-2023 50.00 51.00 50.00 50.00 296,500 0
24-May-2023 50.00 50.00 50.00 50.00 232,800 0
23-May-2023 50.00 50.00 50.00 50.00 655,900 0
22-May-2023 50.00 50.00 50.00 50.00 892,500 0
19-May-2023 50.00 50.00 50.00 50.00 556,200 0
17-May-2023 50.00 50.00 50.00 50.00 20,500 0
16-May-2023 50.00 50.00 50.00 50.00 14,900 0
15-May-2023 50.00 50.00 50.00 50.00 12,900 0
12-May-2023 50.00 50.00 50.00 50.00 513,000 0
11-May-2023 50.00 50.00 50.00 50.00 126,800 0
10-May-2023 50.00 50.00 50.00 50.00 151,500 0
09-May-2023 50.00 50.00 50.00 50.00 1,063,700 0
08-May-2023 50.00 51.00 50.00 51.00 1,871,200 0
05-May-2023 50.00 50.00 50.00 50.00 509,200 0
04-May-2023 50.00 51.00 50.00 50.00 1,346,000 0
03-May-2023 50.00 51.00 50.00 50.00 3,161,200 0
02-May-2023 51.00 52.00 50.00 50.00 1,917,400 0
28-Apr-2023 51.00 52.00 50.00 51.00 2,119,700 0
27-Apr-2023 51.00 53.00 50.00 51.00 2,103,400 0
26-Apr-2023 50.00 52.00 50.00 51.00 9,534,800 0
18-Apr-2023 52.00 68.00 50.00 50.00 21,079,200 0
17-Apr-2023 53.00 56.00 51.00 52.00 11,097,700 0
14-Apr-2023 56.00 57.00 53.00 54.00 6,923,900 0
13-Apr-2023 58.00 59.00 55.00 56.00 4,993,200 0
12-Apr-2023 58.00 59.00 56.00 57.00 6,554,200 0
11-Apr-2023 58.00 58.00 56.00 57.00 6,791,500 0
10-Apr-2023 59.00 65.00 55.00 56.00 27,037,200 0
06-Apr-2023 62.00 63.00 58.00 58.00 27,946,400 0
05-Apr-2023 58.00 72.00 58.00 62.00 79,128,800 0
04-Apr-2023 53.00 56.00 53.00 55.00 7,065,300 0
03-Apr-2023 51.00 53.00 51.00 53.00 1,701,600 0
31-Mar-2023 53.00 54.00 50.00 51.00 5,192,500 0
30-Mar-2023 56.00 57.00 53.00 53.00 4,998,600 0
29-Mar-2023 56.00 58.00 55.00 56.00 4,792,100 0
28-Mar-2023 53.00 56.00 53.00 56.00 10,835,100 0
27-Mar-2023 52.00 54.00 50.00 53.00 5,313,000 0
24-Mar-2023 50.00 53.00 50.00 52.00 5,801,200 0