Price History - TGRA

Kembali ke Company
Ticker: TGRA
Company: PT Terregra Asia Energy
Date Open High Low Close Volume Value
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
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