Price History - TGRA

Kembali ke Company
Ticker: TGRA
Company: PT Terregra Asia Energy
Date Open High Low Close Volume Value
21-Mar-2023 50.00 50.00 50.00 50.00 1,514,400 0
20-Mar-2023 51.00 52.00 50.00 50.00 5,795,600 0
17-Mar-2023 50.00 51.00 50.00 51.00 7,624,600 0
16-Mar-2023 50.00 50.00 50.00 50.00 486,100 0
15-Mar-2023 50.00 50.00 50.00 50.00 27,100 0
14-Mar-2023 50.00 50.00 50.00 50.00 4,500 0
13-Mar-2023 50.00 50.00 50.00 50.00 5,600 0
10-Mar-2023 50.00 50.00 50.00 50.00 104,200 0
09-Mar-2023 50.00 50.00 50.00 50.00 200 0
08-Mar-2023 50.00 50.00 50.00 50.00 600 0
07-Mar-2023 50.00 50.00 50.00 50.00 8,600 0
06-Mar-2023 50.00 50.00 50.00 50.00 4,200 0
03-Mar-2023 50.00 50.00 50.00 50.00 6,000 0
02-Mar-2023 50.00 50.00 50.00 50.00 50,400 0
01-Mar-2023 50.00 50.00 50.00 50.00 90,400 0
28-Feb-2023 50.00 50.00 50.00 50.00 48,200 0
27-Feb-2023 50.00 50.00 50.00 50.00 424,000 0
24-Feb-2023 50.00 50.00 50.00 50.00 1,078,400 0
23-Feb-2023 50.00 50.00 50.00 50.00 154,700 0
22-Feb-2023 50.00 50.00 50.00 50.00 1,486,000 0
21-Feb-2023 50.00 50.00 50.00 50.00 4,113,000 0
20-Feb-2023 50.00 50.00 50.00 50.00 765,700 0
17-Feb-2023 50.00 51.00 50.00 50.00 5,810,100 0
16-Feb-2023 50.00 50.00 50.00 50.00 4,137,200 0
15-Feb-2023 50.00 50.00 50.00 50.00 4,000 0
14-Feb-2023 50.00 50.00 50.00 50.00 3,200 0
13-Feb-2023 50.00 50.00 50.00 50.00 17,300 0
10-Feb-2023 50.00 50.00 50.00 50.00 46,600 0
09-Feb-2023 50.00 50.00 50.00 50.00 2,800 0
08-Feb-2023 50.00 50.00 50.00 50.00 429,700 0
07-Feb-2023 50.00 50.00 50.00 50.00 11,108,400 0
06-Feb-2023 50.00 50.00 50.00 50.00 212,800 0
03-Feb-2023 50.00 50.00 50.00 50.00 9,100 0
02-Feb-2023 50.00 50.00 50.00 50.00 6,800 0
01-Feb-2023 50.00 50.00 50.00 50.00 5,600 0
31-Jan-2023 50.00 50.00 50.00 50.00 6,500 0
30-Jan-2023 50.00 50.00 50.00 50.00 1,800 0
27-Jan-2023 50.00 50.00 50.00 50.00 6,000 0
26-Jan-2023 50.00 50.00 50.00 50.00 19,500 0
25-Jan-2023 50.00 50.00 50.00 50.00 12,500 0
24-Jan-2023 50.00 50.00 50.00 50.00 13,100 0
20-Jan-2023 50.00 50.00 50.00 50.00 52,500 0
19-Jan-2023 50.00 50.00 50.00 50.00 45,000 0
18-Jan-2023 50.00 50.00 50.00 50.00 1,200 0
17-Jan-2023 50.00 50.00 50.00 50.00 1,000 0
16-Jan-2023 50.00 50.00 50.00 50.00 8,400 0
13-Jan-2023 50.00 50.00 50.00 50.00 9,700 0
12-Jan-2023 50.00 50.00 50.00 50.00 3,700 0
11-Jan-2023 50.00 50.00 50.00 50.00 3,800 0
10-Jan-2023 50.00 50.00 50.00 50.00 452,100 0
09-Jan-2023 50.00 50.00 50.00 50.00 37,700 0
06-Jan-2023 50.00 50.00 50.00 50.00 11,300 0
05-Jan-2023 50.00 50.00 50.00 50.00 113,300 0
04-Jan-2023 50.00 50.00 50.00 50.00 78,300 0
03-Jan-2023 50.00 51.00 50.00 50.00 2,433,400 0
02-Jan-2023 54.00 55.00 52.00 52.00 1,265,800 0
30-Dec-2022 50.00 55.00 50.00 55.00 4,577,300 0
29-Dec-2022 50.00 50.00 50.00 50.00 300 0
28-Dec-2022 50.00 50.00 50.00 50.00 1,400 0
27-Dec-2022 50.00 50.00 50.00 50.00 1,300 0
26-Dec-2022 50.00 50.00 50.00 50.00 1,039,400 0
23-Dec-2022 50.00 50.00 50.00 50.00 12,900 0
22-Dec-2022 50.00 50.00 50.00 50.00 100 0
21-Dec-2022 50.00 50.00 50.00 50.00 80,500 0
20-Dec-2022 50.00 50.00 50.00 50.00 90,300 0
19-Dec-2022 50.00 50.00 50.00 50.00 4,300 0
16-Dec-2022 50.00 50.00 50.00 50.00 300 0
15-Dec-2022 50.00 50.00 50.00 50.00 110,000 0
14-Dec-2022 50.00 50.00 50.00 50.00 6,200 0
13-Dec-2022 50.00 50.00 50.00 50.00 241,300 0
12-Dec-2022 50.00 50.00 50.00 50.00 3,062,300 0
09-Dec-2022 50.00 50.00 50.00 50.00 1,033,400 0
08-Dec-2022 50.00 50.00 50.00 50.00 44,900 0
07-Dec-2022 50.00 50.00 50.00 50.00 400 0
06-Dec-2022 50.00 50.00 50.00 50.00 39,300 0
05-Dec-2022 50.00 50.00 50.00 50.00 50,600 0
02-Dec-2022 50.00 50.00 50.00 50.00 82,000 0
01-Dec-2022 50.00 50.00 50.00 50.00 34,000 0
30-Nov-2022 50.00 50.00 50.00 50.00 1,100 0
29-Nov-2022 50.00 50.00 50.00 50.00 29,200 0
28-Nov-2022 50.00 50.00 50.00 50.00 13,200 0
25-Nov-2022 50.00 50.00 50.00 50.00 53,100 0
24-Nov-2022 50.00 50.00 50.00 50.00 31,000 0
23-Nov-2022 50.00 50.00 50.00 50.00 12,200 0
22-Nov-2022 50.00 50.00 50.00 50.00 252,900 0
21-Nov-2022 50.00 50.00 50.00 50.00 117,800 0
18-Nov-2022 50.00 50.00 50.00 50.00 119,100 0
17-Nov-2022 50.00 50.00 50.00 50.00 207,000 0
16-Nov-2022 50.00 50.00 50.00 50.00 10,600 0
15-Nov-2022 50.00 50.00 50.00 50.00 11,100 0
14-Nov-2022 50.00 50.00 50.00 50.00 31,000 0
11-Nov-2022 50.00 50.00 50.00 50.00 6,800 0
10-Nov-2022 50.00 50.00 50.00 50.00 14,700 0
09-Nov-2022 50.00 50.00 50.00 50.00 7,700 0
08-Nov-2022 50.00 50.00 50.00 50.00 70,600 0
07-Nov-2022 50.00 50.00 50.00 50.00 3,700 0
04-Nov-2022 50.00 50.00 50.00 50.00 21,800 0
03-Nov-2022 50.00 50.00 50.00 50.00 344,900 0
02-Nov-2022 50.00 50.00 50.00 50.00 20,500 0
01-Nov-2022 50.00 50.00 50.00 50.00 5,300 0