Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
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
07-Jun-2022 54.00 57.00 54.00 56.00 9,713,400 0
06-Jun-2022 54.00 59.00 53.00 53.00 21,746,400 0
03-Jun-2022 53.00 54.00 52.00 54.00 2,041,900 0
02-Jun-2022 54.00 54.00 53.00 53.00 2,223,200 0
31-May-2022 54.00 54.00 53.00 54.00 1,711,800 0
30-May-2022 54.00 55.00 53.00 54.00 2,979,300 0
27-May-2022 54.00 55.00 53.00 54.00 1,629,900 0
25-May-2022 53.00 55.00 53.00 54.00 2,271,700 0
24-May-2022 53.00 54.00 53.00 54.00 2,727,300 0
23-May-2022 53.00 54.00 53.00 53.00 1,643,300 0
20-May-2022 54.00 54.00 53.00 54.00 1,468,800 0
19-May-2022 54.00 55.00 53.00 54.00 2,441,800 0
18-May-2022 53.00 57.00 53.00 54.00 9,906,300 0
17-May-2022 54.00 56.00 53.00 54.00 4,987,100 0
13-May-2022 56.00 57.00 54.00 54.00 9,483,000 0
12-May-2022 54.00 57.00 52.00 54.00 13,787,600 0
11-May-2022 53.00 54.00 53.00 53.00 1,543,200 0
10-May-2022 54.00 55.00 52.00 53.00 7,005,800 0
09-May-2022 55.00 55.00 53.00 54.00 4,577,400 0
28-Apr-2022 55.00 55.00 53.00 55.00 2,687,900 0
27-Apr-2022 55.00 56.00 54.00 55.00 1,057,700 0
26-Apr-2022 55.00 56.00 54.00 55.00 1,800,200 0
25-Apr-2022 55.00 55.00 53.00 54.00 3,487,300 0
22-Apr-2022 55.00 56.00 54.00 55.00 3,638,800 0
21-Apr-2022 55.00 56.00 54.00 55.00 9,241,900 0
20-Apr-2022 57.00 58.00 55.00 55.00 9,128,100 0
19-Apr-2022 55.00 58.00 55.00 57.00 4,121,200 0
18-Apr-2022 57.00 59.00 57.00 57.00 4,834,900 0
14-Apr-2022 57.00 60.00 57.00 57.00 16,573,800 0
13-Apr-2022 57.00 58.00 56.00 56.00 3,125,300 0
12-Apr-2022 59.00 59.00 56.00 56.00 12,546,800 0
11-Apr-2022 57.00 62.00 57.00 59.00 58,141,400 0
08-Apr-2022 57.00 57.00 56.00 56.00 2,940,700 0
07-Apr-2022 58.00 58.00 56.00 57.00 2,926,500 0
06-Apr-2022 58.00 58.00 56.00 57.00 4,534,400 0
05-Apr-2022 57.00 58.00 56.00 58.00 2,150,800 0
04-Apr-2022 57.00 58.00 56.00 57.00 2,837,200 0
01-Apr-2022 56.00 58.00 56.00 56.00 4,411,700 0
31-Mar-2022 56.00 57.00 54.00 56.00 4,398,300 0
30-Mar-2022 56.00 56.00 54.00 56.00 3,055,300 0
29-Mar-2022 55.00 56.00 55.00 56.00 948,000 0
28-Mar-2022 56.00 57.00 55.00 55.00 3,351,300 0
25-Mar-2022 56.00 56.00 54.00 56.00 6,557,000 0
24-Mar-2022 56.00 57.00 55.00 56.00 9,268,500 0
23-Mar-2022 56.00 57.00 55.00 57.00 1,560,800 0
22-Mar-2022 57.00 57.00 55.00 56.00 4,690,000 0
21-Mar-2022 57.00 58.00 55.00 57.00 13,868,400 0
18-Mar-2022 57.00 58.00 56.00 57.00 5,704,800 0
17-Mar-2022 57.00 58.00 56.00 57.00 2,048,300 0
16-Mar-2022 58.00 58.00 56.00 56.00 4,733,400 0
15-Mar-2022 58.00 62.00 57.00 57.00 3,257,400 0
14-Mar-2022 57.00 58.00 56.00 57.00 3,404,700 0
11-Mar-2022 58.00 58.00 55.00 57.00 5,915,400 0
10-Mar-2022 58.00 58.00 55.00 58.00 2,254,100 0