Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 57.00 59.00 55.00 55.00 2,918,400 0
12-Oct-2021 57.00 60.00 56.00 57.00 4,574,200 0
11-Oct-2021 57.00 58.00 56.00 57.00 3,299,800 0
08-Oct-2021 57.00 57.00 55.00 57.00 1,544,500 0
07-Oct-2021 58.00 58.00 56.00 56.00 2,518,300 0
06-Oct-2021 59.00 60.00 56.00 58.00 6,363,200 0
05-Oct-2021 61.00 62.00 58.00 59.00 6,969,600 0
04-Oct-2021 57.00 62.00 57.00 60.00 7,924,600 0
01-Oct-2021 58.00 62.00 57.00 57.00 15,547,100 0
30-Sep-2021 59.00 63.00 57.00 58.00 18,097,300 0
29-Sep-2021 63.00 64.00 59.00 59.00 19,651,500 0
28-Sep-2021 61.00 65.00 57.00 63.00 87,494,700 0
27-Sep-2021 63.00 63.00 58.00 60.00 17,064,700 0
24-Sep-2021 62.00 62.00 58.00 61.00 31,526,500 0
23-Sep-2021 59.00 61.00 54.00 59.00 36,651,100 0
22-Sep-2021 53.00 58.00 52.00 58.00 50,300,900 0
21-Sep-2021 52.00 53.00 51.00 52.00 5,459,800 0
20-Sep-2021 53.00 53.00 51.00 52.00 9,422,800 0
17-Sep-2021 54.00 54.00 52.00 53.00 3,545,000 0
16-Sep-2021 52.00 54.00 52.00 53.00 8,385,100 0
15-Sep-2021 52.00 53.00 51.00 52.00 8,473,200 0
14-Sep-2021 53.00 54.00 52.00 52.00 4,158,700 0
13-Sep-2021 51.00 56.00 51.00 53.00 19,944,000 0
10-Sep-2021 53.00 54.00 50.00 51.00 25,855,000 0
09-Sep-2021 55.00 57.00 51.00 53.00 19,707,200 0
08-Sep-2021 58.00 58.00 54.00 54.00 15,202,500 0
07-Sep-2021 56.00 57.00 56.00 57.00 4,343,300 0
06-Sep-2021 57.00 58.00 55.00 56.00 6,293,600 0
03-Sep-2021 59.00 60.00 56.00 56.00 11,458,700 0
02-Sep-2021 59.00 60.00 56.00 59.00 15,653,600 0
01-Sep-2021 59.00 63.00 56.00 58.00 47,923,700 0
31-Aug-2021 57.00 62.00 57.00 58.00 99,752,500 0
30-Aug-2021 61.00 62.00 61.00 61.00 56,930,500 0
27-Aug-2021 65.00 67.00 65.00 65.00 3,070,100 0
26-Aug-2021 74.00 83.00 69.00 69.00 212,201,600 0
25-Aug-2021 73.00 81.00 72.00 74.00 53,752,900 0
24-Aug-2021 73.00 84.00 67.00 73.00 139,628,800 0
23-Aug-2021 62.00 73.00 59.00 72.00 64,223,900 0
20-Aug-2021 56.00 64.00 56.00 61.00 43,068,300 0
19-Aug-2021 65.00 65.00 60.00 60.00 8,082,800 0
18-Aug-2021 56.00 68.00 54.00 64.00 77,801,800 0
16-Aug-2021 56.00 56.00 55.00 56.00 4,464,000 0
13-Aug-2021 58.00 58.00 56.00 56.00 5,700,000 0
12-Aug-2021 56.00 59.00 56.00 58.00 17,968,600 0
10-Aug-2021 60.00 60.00 60.00 60.00 822,000 0
09-Aug-2021 64.00 64.00 64.00 64.00 811,100 0