Price History - TOPS

Kembali ke Company
Ticker: TOPS
Company: PT Totalindo Eka Persada Tbk.
Date Open High Low Close Volume Value
04-Jan-2022 50.00 50.00 50.00 50.00 243,100 0
03-Jan-2022 50.00 50.00 50.00 50.00 2,676,700 0
30-Dec-2021 51.00 51.00 50.00 50.00 31,413,100 0
29-Dec-2021 51.00 54.00 50.00 51.00 1,208,755,300 0
28-Dec-2021 50.00 52.00 50.00 51.00 189,367,300 0
27-Dec-2021 50.00 52.00 50.00 50.00 95,861,400 0
24-Dec-2021 50.00 50.00 50.00 50.00 7,117,700 0
23-Dec-2021 50.00 50.00 50.00 50.00 3,373,400 0
22-Dec-2021 50.00 50.00 50.00 50.00 2,211,000 0
21-Dec-2021 50.00 50.00 50.00 50.00 635,900 0
20-Dec-2021 50.00 50.00 50.00 50.00 870,900 0
17-Dec-2021 50.00 50.00 50.00 50.00 413,700 0
16-Dec-2021 50.00 50.00 50.00 50.00 1,216,500 0
15-Dec-2021 50.00 50.00 50.00 50.00 2,379,000 0
14-Dec-2021 50.00 50.00 50.00 50.00 3,856,100 0
13-Dec-2021 51.00 51.00 50.00 50.00 34,115,800 0
10-Dec-2021 51.00 51.00 50.00 51.00 29,749,500 0
09-Dec-2021 50.00 51.00 50.00 51.00 48,140,400 0
08-Dec-2021 50.00 52.00 50.00 50.00 170,517,100 0
07-Dec-2021 50.00 51.00 50.00 50.00 62,788,300 0
06-Dec-2021 52.00 54.00 50.00 50.00 257,774,400 0
03-Dec-2021 53.00 53.00 51.00 52.00 68,576,200 0
02-Dec-2021 53.00 56.00 51.00 52.00 149,577,300 0
01-Dec-2021 51.00 53.00 50.00 53.00 197,720,700 0
30-Nov-2021 53.00 55.00 50.00 51.00 473,533,100 0
29-Nov-2021 55.00 57.00 53.00 53.00 340,471,200 0
26-Nov-2021 60.00 62.00 56.00 56.00 336,036,500 0
25-Nov-2021 58.00 62.00 53.00 60.00 553,002,100 0
24-Nov-2021 54.00 60.00 54.00 56.00 509,572,100 0
23-Nov-2021 61.00 66.00 58.00 58.00 283,741,900 0
22-Nov-2021 65.00 69.00 61.00 62.00 357,460,800 0
19-Nov-2021 65.00 67.00 61.00 64.00 496,787,400 0
18-Nov-2021 59.00 67.00 55.00 64.00 1,197,664,100 0
17-Nov-2021 59.00 63.00 59.00 59.00 201,420,800 0
16-Nov-2021 79.00 82.00 63.00 63.00 821,533,700 0
15-Nov-2021 55.00 67.00 54.00 67.00 887,974,200 0
12-Nov-2021 50.00 50.00 50.00 50.00 331,963,000 0
11-Nov-2021 50.00 50.00 50.00 50.00 6,953,100 0
10-Nov-2021 50.00 50.00 50.00 50.00 3,178,300 0
09-Nov-2021 50.00 50.00 50.00 50.00 2,646,400 0
08-Nov-2021 50.00 50.00 50.00 50.00 8,300 0
05-Nov-2021 50.00 50.00 50.00 50.00 92,300 0
04-Nov-2021 50.00 50.00 50.00 50.00 233,400 0
03-Nov-2021 50.00 50.00 50.00 50.00 1,197,000 0
02-Nov-2021 50.00 50.00 50.00 50.00 1,008,100 0
01-Nov-2021 50.00 50.00 50.00 50.00 143,600 0
29-Oct-2021 50.00 50.00 50.00 50.00 3,200 0
28-Oct-2021 50.00 50.00 50.00 50.00 108,500 0
27-Oct-2021 50.00 50.00 50.00 50.00 45,100 0
26-Oct-2021 50.00 50.00 50.00 50.00 1,054,800 0
25-Oct-2021 50.00 50.00 50.00 50.00 37,000 0
22-Oct-2021 50.00 50.00 50.00 50.00 253,900 0
21-Oct-2021 50.00 50.00 50.00 50.00 3,710,300 0
19-Oct-2021 50.00 50.00 50.00 50.00 656,100 0
18-Oct-2021 50.00 50.00 50.00 50.00 4,213,600 0
15-Oct-2021 50.00 50.00 50.00 50.00 13,000 0
14-Oct-2021 50.00 50.00 50.00 50.00 56,600 0
13-Oct-2021 50.00 50.00 50.00 50.00 232,600 0
12-Oct-2021 50.00 50.00 50.00 50.00 159,400 0
11-Oct-2021 50.00 50.00 50.00 50.00 28,500 0
08-Oct-2021 50.00 50.00 50.00 50.00 8,900 0
07-Oct-2021 50.00 50.00 50.00 50.00 89,800 0
06-Oct-2021 50.00 50.00 50.00 50.00 34,100 0
05-Oct-2021 50.00 50.00 50.00 50.00 15,300 0
04-Oct-2021 50.00 50.00 50.00 50.00 40,200 0
01-Oct-2021 50.00 50.00 50.00 50.00 900,700 0
30-Sep-2021 50.00 50.00 50.00 50.00 535,100 0
29-Sep-2021 50.00 50.00 50.00 50.00 31,700 0
28-Sep-2021 50.00 50.00 50.00 50.00 208,900 0
27-Sep-2021 50.00 50.00 50.00 50.00 529,400 0
24-Sep-2021 50.00 50.00 50.00 50.00 181,800 0
23-Sep-2021 50.00 50.00 50.00 50.00 200,300 0
22-Sep-2021 50.00 50.00 50.00 50.00 1,575,300 0
21-Sep-2021 50.00 50.00 50.00 50.00 650,400 0
20-Sep-2021 50.00 50.00 50.00 50.00 28,200 0
17-Sep-2021 50.00 50.00 50.00 50.00 79,700 0
16-Sep-2021 50.00 50.00 50.00 50.00 221,100 0
15-Sep-2021 50.00 50.00 50.00 50.00 538,900 0
14-Sep-2021 50.00 50.00 50.00 50.00 143,500 0
13-Sep-2021 50.00 50.00 50.00 50.00 42,800 0
10-Sep-2021 50.00 50.00 50.00 50.00 15,700 0
09-Sep-2021 50.00 50.00 50.00 50.00 60,300 0
08-Sep-2021 50.00 50.00 50.00 50.00 14,000 0
07-Sep-2021 50.00 50.00 50.00 50.00 37,400 0
06-Sep-2021 50.00 50.00 50.00 50.00 17,600 0
03-Sep-2021 50.00 50.00 50.00 50.00 76,800 0
02-Sep-2021 50.00 50.00 50.00 50.00 6,200 0
01-Sep-2021 50.00 50.00 50.00 50.00 110,400 0
31-Aug-2021 50.00 50.00 50.00 50.00 76,900 0
30-Aug-2021 50.00 50.00 50.00 50.00 149,900 0
27-Aug-2021 50.00 50.00 50.00 50.00 35,000 0
26-Aug-2021 50.00 50.00 50.00 50.00 26,800 0
25-Aug-2021 50.00 50.00 50.00 50.00 6,400 0
24-Aug-2021 50.00 50.00 50.00 50.00 83,200 0
23-Aug-2021 50.00 50.00 50.00 50.00 51,100 0
20-Aug-2021 50.00 50.00 50.00 50.00 1,300 0
19-Aug-2021 50.00 50.00 50.00 50.00 14,000 0
18-Aug-2021 50.00 50.00 50.00 50.00 12,800 0
16-Aug-2021 50.00 50.00 50.00 50.00 600 0
13-Aug-2021 50.00 50.00 50.00 50.00 1,200 0