Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 900 0
28-Dec-2022 50.00 50.00 50.00 50.00 0 0
27-Dec-2022 50.00 50.00 50.00 50.00 0 0
26-Dec-2022 50.00 50.00 50.00 50.00 0 0
23-Dec-2022 50.00 50.00 50.00 50.00 67,100 0
22-Dec-2022 50.00 50.00 50.00 50.00 0 0
21-Dec-2022 50.00 50.00 50.00 50.00 0 0
20-Dec-2022 50.00 50.00 50.00 50.00 0 0
19-Dec-2022 50.00 50.00 50.00 50.00 300 0
16-Dec-2022 50.00 50.00 50.00 50.00 1,300 0
15-Dec-2022 50.00 50.00 50.00 50.00 0 0
14-Dec-2022 50.00 50.00 50.00 50.00 0 0
13-Dec-2022 50.00 50.00 50.00 50.00 100 0
12-Dec-2022 50.00 50.00 50.00 50.00 300 0
09-Dec-2022 50.00 50.00 50.00 50.00 10,000 0
08-Dec-2022 50.00 50.00 50.00 50.00 0 0
07-Dec-2022 50.00 50.00 50.00 50.00 580,000 0
06-Dec-2022 50.00 50.00 50.00 50.00 17,100 0
05-Dec-2022 50.00 50.00 50.00 50.00 10,400 0
02-Dec-2022 50.00 50.00 50.00 50.00 4,600 0
01-Dec-2022 50.00 50.00 50.00 50.00 200 0
30-Nov-2022 50.00 50.00 50.00 50.00 100 0
29-Nov-2022 50.00 50.00 50.00 50.00 200 0
28-Nov-2022 50.00 50.00 50.00 50.00 1,000 0
25-Nov-2022 50.00 50.00 50.00 50.00 3,600 0
24-Nov-2022 50.00 50.00 50.00 50.00 204,800 0
23-Nov-2022 50.00 50.00 50.00 50.00 500 0
22-Nov-2022 50.00 50.00 50.00 50.00 43,600 0
21-Nov-2022 50.00 50.00 50.00 50.00 100 0
18-Nov-2022 50.00 50.00 50.00 50.00 7,300 0
17-Nov-2022 50.00 50.00 50.00 50.00 57,900 0
16-Nov-2022 50.00 50.00 50.00 50.00 13,500 0
15-Nov-2022 50.00 50.00 50.00 50.00 200 0
14-Nov-2022 50.00 50.00 50.00 50.00 16,200 0
11-Nov-2022 50.00 50.00 50.00 50.00 22,900 0
10-Nov-2022 50.00 50.00 50.00 50.00 10,300 0
09-Nov-2022 50.00 50.00 50.00 50.00 10,100 0
08-Nov-2022 50.00 50.00 50.00 50.00 66,100 0
07-Nov-2022 50.00 50.00 50.00 50.00 600 0
04-Nov-2022 50.00 50.00 50.00 50.00 20,300 0
03-Nov-2022 50.00 50.00 50.00 50.00 11,300 0
02-Nov-2022 50.00 50.00 50.00 50.00 25,100 0
01-Nov-2022 50.00 50.00 50.00 50.00 2,500 0
31-Oct-2022 50.00 50.00 50.00 50.00 30,900 0
28-Oct-2022 50.00 50.00 50.00 50.00 11,600 0
27-Oct-2022 50.00 50.00 50.00 50.00 10,600 0
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