Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
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
09-Mar-2022 58.00 60.00 55.00 58.00 3,560,600 0
08-Mar-2022 59.00 61.00 58.00 58.00 5,507,000 0
07-Mar-2022 54.00 61.00 54.00 58.00 9,549,200 0
04-Mar-2022 57.00 62.00 57.00 58.00 5,262,700 0
02-Mar-2022 58.00 62.00 58.00 61.00 15,664,000 0
01-Mar-2022 56.00 64.00 54.00 62.00 42,014,500 0
25-Feb-2022 53.00 56.00 53.00 56.00 1,480,800 0
24-Feb-2022 53.00 57.00 53.00 55.00 5,593,800 0
23-Feb-2022 53.00 58.00 53.00 56.00 2,504,100 0
22-Feb-2022 53.00 58.00 53.00 56.00 3,331,600 0
21-Feb-2022 55.00 59.00 55.00 56.00 5,819,200 0
18-Feb-2022 60.00 60.00 58.00 59.00 2,687,400 0
17-Feb-2022 60.00 61.00 59.00 60.00 7,067,100 0
16-Feb-2022 61.00 63.00 59.00 59.00 8,209,300 0
15-Feb-2022 56.00 64.00 55.00 61.00 56,529,700 0
14-Feb-2022 57.00 57.00 55.00 56.00 9,543,600 0
11-Feb-2022 53.00 60.00 52.00 56.00 32,391,000 0
10-Feb-2022 53.00 54.00 52.00 53.00 4,187,200 0
09-Feb-2022 53.00 54.00 52.00 53.00 4,411,400 0
08-Feb-2022 54.00 54.00 52.00 53.00 6,549,700 0
07-Feb-2022 54.00 55.00 53.00 54.00 2,905,500 0
04-Feb-2022 53.00 55.00 53.00 54.00 13,720,900 0
03-Feb-2022 54.00 55.00 52.00 53.00 8,943,000 0
02-Feb-2022 55.00 56.00 53.00 55.00 3,659,500 0
31-Jan-2022 54.00 55.00 53.00 55.00 3,201,900 0
28-Jan-2022 54.00 55.00 53.00 53.00 4,074,200 0
27-Jan-2022 54.00 55.00 53.00 54.00 3,025,800 0
26-Jan-2022 54.00 56.00 53.00 54.00 4,395,500 0
25-Jan-2022 55.00 56.00 54.00 54.00 5,973,100 0
24-Jan-2022 57.00 57.00 54.00 55.00 5,472,100 0
21-Jan-2022 58.00 58.00 56.00 56.00 4,435,500 0
20-Jan-2022 58.00 59.00 56.00 58.00 6,050,100 0
19-Jan-2022 57.00 58.00 56.00 58.00 10,718,900 0
18-Jan-2022 57.00 58.00 56.00 57.00 15,843,100 0
17-Jan-2022 55.00 58.00 55.00 56.00 18,144,300 0
14-Jan-2022 55.00 56.00 54.00 55.00 2,514,400 0
13-Jan-2022 56.00 57.00 54.00 55.00 11,640,800 0
12-Jan-2022 56.00 57.00 55.00 56.00 4,048,300 0
11-Jan-2022 56.00 57.00 55.00 56.00 7,721,700 0
10-Jan-2022 55.00 57.00 55.00 56.00 12,314,900 0
07-Jan-2022 56.00 62.00 55.00 55.00 66,038,300 0
06-Jan-2022 58.00 58.00 56.00 56.00 7,809,900 0
05-Jan-2022 59.00 59.00 56.00 58.00 22,756,000 0
04-Jan-2022 56.00 58.00 54.00 58.00 78,640,300 0
03-Jan-2022 60.00 61.00 56.00 56.00 64,538,600 0
30-Dec-2021 58.00 63.00 58.00 60.00 26,213,600 0