Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
26-Oct-2022 50.00 50.00 50.00 50.00 5,000 0
25-Oct-2022 50.00 50.00 50.00 50.00 121,100 0
24-Oct-2022 50.00 50.00 50.00 50.00 1,400 0
21-Oct-2022 50.00 50.00 50.00 50.00 79,400 0
20-Oct-2022 50.00 54.00 50.00 50.00 133,200,700 0
19-Oct-2022 50.00 50.00 50.00 50.00 700 0
18-Oct-2022 50.00 50.00 50.00 50.00 300 0
17-Oct-2022 50.00 50.00 50.00 50.00 23,200 0
14-Oct-2022 50.00 50.00 50.00 50.00 26,800 0
13-Oct-2022 50.00 50.00 50.00 50.00 10,400 0
12-Oct-2022 50.00 50.00 50.00 50.00 100,200 0
11-Oct-2022 50.00 50.00 50.00 50.00 21,500 0
10-Oct-2022 50.00 50.00 50.00 50.00 300 0
07-Oct-2022 50.00 50.00 50.00 50.00 700 0
06-Oct-2022 50.00 50.00 50.00 50.00 71,300 0
05-Oct-2022 50.00 50.00 50.00 50.00 11,600 0
04-Oct-2022 50.00 50.00 50.00 50.00 11,000 0
03-Oct-2022 50.00 50.00 50.00 50.00 1,390,400 0
30-Sep-2022 50.00 50.00 50.00 50.00 2,400 0
29-Sep-2022 50.00 50.00 50.00 50.00 300 0
28-Sep-2022 50.00 50.00 50.00 50.00 3,000 0
27-Sep-2022 50.00 50.00 50.00 50.00 63,600 0
26-Sep-2022 50.00 50.00 50.00 50.00 273,400 0
23-Sep-2022 50.00 50.00 50.00 50.00 1,091,800 0
22-Sep-2022 50.00 50.00 50.00 50.00 191,000 0
21-Sep-2022 50.00 50.00 50.00 50.00 16,500 0
20-Sep-2022 50.00 50.00 50.00 50.00 115,400 0
19-Sep-2022 50.00 50.00 50.00 50.00 2,003,700 0
16-Sep-2022 50.00 50.00 50.00 50.00 9,412,600 0
15-Sep-2022 50.00 50.00 50.00 50.00 9,693,400 0
14-Sep-2022 50.00 50.00 50.00 50.00 2,392,000 0
13-Sep-2022 50.00 50.00 50.00 50.00 4,381,500 0
12-Sep-2022 50.00 50.00 50.00 50.00 3,547,700 0
09-Sep-2022 50.00 50.00 50.00 50.00 344,800 0
08-Sep-2022 50.00 50.00 50.00 50.00 1,074,500 0
07-Sep-2022 50.00 51.00 50.00 50.00 11,356,500 0
06-Sep-2022 51.00 56.00 50.00 50.00 301,450,900 0
05-Sep-2022 50.00 51.00 50.00 51.00 5,778,500 0
02-Sep-2022 50.00 51.00 50.00 50.00 3,638,700 0
01-Sep-2022 50.00 52.00 50.00 50.00 17,065,900 0
31-Aug-2022 50.00 51.00 50.00 50.00 13,763,300 0
30-Aug-2022 50.00 51.00 50.00 50.00 3,703,900 0
29-Aug-2022 50.00 51.00 50.00 50.00 10,771,700 0
26-Aug-2022 50.00 50.00 50.00 50.00 1,560,000 0
25-Aug-2022 50.00 50.00 50.00 50.00 206,600 0
24-Aug-2022 50.00 50.00 50.00 50.00 204,600 0
23-Aug-2022 50.00 53.00 50.00 50.00 16,492,900 0
22-Aug-2022 50.00 50.00 50.00 50.00 59,200 0
19-Aug-2022 50.00 50.00 50.00 50.00 468,200 0
18-Aug-2022 50.00 50.00 50.00 50.00 436,000 0
16-Aug-2022 50.00 50.00 50.00 50.00 31,200 0
15-Aug-2022 50.00 50.00 50.00 50.00 90,400 0
12-Aug-2022 50.00 50.00 50.00 50.00 21,000 0
11-Aug-2022 50.00 50.00 50.00 50.00 30,900 0
10-Aug-2022 50.00 50.00 50.00 50.00 29,300 0
09-Aug-2022 50.00 50.00 50.00 50.00 22,800 0
08-Aug-2022 50.00 50.00 50.00 50.00 915,800 0
05-Aug-2022 50.00 50.00 50.00 50.00 1,046,700 0
04-Aug-2022 50.00 50.00 50.00 50.00 60,700 0
03-Aug-2022 50.00 50.00 50.00 50.00 32,200 0
02-Aug-2022 50.00 50.00 50.00 50.00 10,500 0
01-Aug-2022 50.00 50.00 50.00 50.00 91,100 0
29-Jul-2022 50.00 50.00 50.00 50.00 211,700 0
28-Jul-2022 50.00 50.00 50.00 50.00 270,600 0
27-Jul-2022 50.00 50.00 50.00 50.00 232,200 0
26-Jul-2022 50.00 50.00 50.00 50.00 61,100 0
25-Jul-2022 50.00 50.00 50.00 50.00 116,200 0
22-Jul-2022 50.00 50.00 50.00 50.00 16,300 0
21-Jul-2022 50.00 50.00 50.00 50.00 11,300 0
20-Jul-2022 50.00 50.00 50.00 50.00 36,200 0
19-Jul-2022 50.00 50.00 50.00 50.00 20,100 0
18-Jul-2022 50.00 50.00 50.00 50.00 1,200 0
15-Jul-2022 50.00 50.00 50.00 50.00 2,100 0
14-Jul-2022 50.00 50.00 50.00 50.00 11,500 0
13-Jul-2022 50.00 50.00 50.00 50.00 7,300 0
12-Jul-2022 50.00 50.00 50.00 50.00 654,500 0
11-Jul-2022 50.00 50.00 50.00 50.00 39,700 0
08-Jul-2022 50.00 50.00 50.00 50.00 120,900 0
07-Jul-2022 50.00 50.00 50.00 50.00 25,000 0
06-Jul-2022 50.00 50.00 50.00 50.00 5,500 0
05-Jul-2022 50.00 50.00 50.00 50.00 64,700 0
04-Jul-2022 50.00 50.00 50.00 50.00 46,400 0
01-Jul-2022 50.00 50.00 50.00 50.00 153,700 0
30-Jun-2022 50.00 50.00 50.00 50.00 3,000 0
29-Jun-2022 50.00 50.00 50.00 50.00 273,600 0
28-Jun-2022 50.00 50.00 50.00 50.00 81,200 0
27-Jun-2022 50.00 50.00 50.00 50.00 95,900 0
24-Jun-2022 50.00 50.00 50.00 50.00 385,900 0
23-Jun-2022 50.00 50.00 50.00 50.00 1,402,200 0
22-Jun-2022 51.00 51.00 50.00 50.00 1,829,000 0
21-Jun-2022 51.00 52.00 50.00 51.00 4,767,200 0
20-Jun-2022 51.00 52.00 50.00 51.00 1,169,400 0
17-Jun-2022 50.00 53.00 50.00 51.00 7,885,700 0
16-Jun-2022 51.00 51.00 50.00 50.00 5,383,400 0
15-Jun-2022 52.00 53.00 50.00 50.00 18,169,800 0
14-Jun-2022 54.00 54.00 52.00 52.00 1,883,500 0
13-Jun-2022 55.00 55.00 52.00 54.00 3,644,700 0
10-Jun-2022 57.00 57.00 54.00 54.00 5,787,900 0
09-Jun-2022 56.00 57.00 55.00 57.00 5,961,400 0
08-Jun-2022 56.00 56.00 54.00 56.00 6,059,200 0