Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 60.00 63.00 59.00 62.00 88,158,700 0
28-Dec-2021 64.00 64.00 59.00 60.00 64,923,400 0
27-Dec-2021 63.00 68.00 63.00 63.00 144,086,100 0
24-Dec-2021 71.00 82.00 67.00 67.00 235,940,500 0
23-Dec-2021 70.00 73.00 67.00 71.00 42,286,600 0
22-Dec-2021 70.00 75.00 66.00 70.00 64,575,400 0
21-Dec-2021 66.00 83.00 64.00 70.00 174,325,200 0
20-Dec-2021 65.00 72.00 60.00 65.00 196,577,500 0
17-Dec-2021 60.00 65.00 59.00 64.00 31,396,200 0
16-Dec-2021 59.00 66.00 58.00 59.00 107,611,100 0
15-Dec-2021 59.00 60.00 58.00 59.00 5,050,200 0
14-Dec-2021 59.00 60.00 58.00 59.00 2,409,500 0
13-Dec-2021 60.00 60.00 58.00 59.00 2,318,600 0
10-Dec-2021 60.00 61.00 59.00 59.00 2,434,700 0
09-Dec-2021 60.00 64.00 58.00 60.00 4,438,900 0
08-Dec-2021 60.00 62.00 58.00 61.00 5,548,800 0
07-Dec-2021 57.00 61.00 57.00 60.00 5,205,300 0
06-Dec-2021 60.00 60.00 57.00 57.00 1,589,300 0
03-Dec-2021 59.00 59.00 57.00 59.00 2,834,100 0
02-Dec-2021 58.00 60.00 58.00 59.00 2,748,600 0
01-Dec-2021 61.00 62.00 58.00 58.00 9,032,300 0
30-Nov-2021 63.00 63.00 60.00 61.00 3,664,300 0
29-Nov-2021 62.00 63.00 60.00 62.00 3,921,400 0
26-Nov-2021 62.00 64.00 60.00 62.00 14,442,500 0
25-Nov-2021 63.00 67.00 61.00 62.00 23,309,800 0
24-Nov-2021 65.00 65.00 62.00 63.00 6,179,000 0
23-Nov-2021 64.00 69.00 63.00 64.00 32,737,900 0
22-Nov-2021 66.00 66.00 63.00 63.00 9,767,800 0
19-Nov-2021 63.00 64.00 62.00 63.00 5,687,600 0
18-Nov-2021 62.00 65.00 62.00 63.00 7,699,700 0
17-Nov-2021 64.00 65.00 62.00 62.00 10,413,300 0
16-Nov-2021 62.00 69.00 60.00 64.00 55,577,300 0
15-Nov-2021 59.00 65.00 59.00 62.00 30,088,000 0
12-Nov-2021 60.00 60.00 58.00 59.00 3,875,700 0
11-Nov-2021 59.00 60.00 58.00 60.00 3,370,500 0
10-Nov-2021 60.00 60.00 59.00 59.00 3,154,800 0
09-Nov-2021 60.00 61.00 58.00 60.00 6,688,000 0
08-Nov-2021 60.00 61.00 59.00 60.00 6,444,300 0
05-Nov-2021 62.00 63.00 60.00 60.00 13,669,100 0
04-Nov-2021 75.00 75.00 60.00 61.00 24,432,500 0
03-Nov-2021 60.00 71.00 58.00 60.00 147,336,600 0
02-Nov-2021 57.00 58.00 56.00 58.00 4,022,700 0
01-Nov-2021 58.00 59.00 56.00 56.00 2,715,600 0
29-Oct-2021 58.00 59.00 55.00 58.00 8,123,200 0
28-Oct-2021 55.00 58.00 55.00 58.00 3,777,900 0
27-Oct-2021 56.00 57.00 55.00 55.00 1,500,600 0
26-Oct-2021 55.00 59.00 54.00 56.00 11,404,700 0
25-Oct-2021 56.00 56.00 54.00 55.00 3,098,400 0
22-Oct-2021 56.00 57.00 55.00 56.00 2,795,200 0
21-Oct-2021 56.00 58.00 55.00 56.00 3,124,100 0
19-Oct-2021 54.00 57.00 54.00 56.00 21,268,400 0
18-Oct-2021 61.00 61.00 57.00 57.00 8,388,700 0
15-Oct-2021 55.00 66.00 54.00 61.00 77,586,400 0
14-Oct-2021 55.00 56.00 53.00 55.00 3,834,300 0