Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
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
06-Aug-2021 73.00 81.00 68.00 68.00 97,250,700 0
05-Aug-2021 69.00 74.00 68.00 73.00 34,371,000 0
04-Aug-2021 65.00 70.00 63.00 69.00 19,786,900 0
03-Aug-2021 63.00 66.00 62.00 65.00 11,296,200 0
02-Aug-2021 61.00 64.00 60.00 63.00 8,430,000 0
30-Jul-2021 63.00 63.00 60.00 61.00 13,414,500 0
29-Jul-2021 56.00 64.00 56.00 63.00 40,526,100 0
28-Jul-2021 57.00 58.00 56.00 56.00 1,575,000 0
27-Jul-2021 58.00 59.00 57.00 57.00 6,761,800 0
26-Jul-2021 54.00 58.00 53.00 58.00 13,552,200 0
23-Jul-2021 56.00 60.00 53.00 54.00 30,339,000 0
22-Jul-2021 51.00 56.00 51.00 55.00 14,917,800 0
21-Jul-2021 51.00 53.00 51.00 51.00 1,155,200 0
19-Jul-2021 53.00 53.00 50.00 50.00 1,159,200 0
16-Jul-2021 52.00 53.00 51.00 52.00 2,539,700 0
15-Jul-2021 51.00 53.00 51.00 51.00 517,100 0
14-Jul-2021 51.00 57.00 51.00 51.00 2,621,000 0
13-Jul-2021 52.00 52.00 51.00 51.00 1,173,200 0
12-Jul-2021 54.00 55.00 51.00 52.00 3,334,700 0
09-Jul-2021 54.00 66.00 52.00 53.00 21,061,100 0
08-Jul-2021 51.00 54.00 51.00 53.00 1,422,000 0
07-Jul-2021 51.00 52.00 50.00 52.00 1,624,900 0
06-Jul-2021 51.00 51.00 50.00 51.00 445,400 0
05-Jul-2021 51.00 52.00 50.00 51.00 144,200 0
02-Jul-2021 51.00 52.00 50.00 51.00 1,829,600 0
01-Jul-2021 52.00 52.00 50.00 51.00 566,800 0
30-Jun-2021 51.00 52.00 50.00 52.00 2,170,700 0
29-Jun-2021 52.00 53.00 51.00 51.00 1,550,700 0
28-Jun-2021 52.00 52.00 51.00 52.00 926,800 0
25-Jun-2021 52.00 53.00 51.00 52.00 1,233,800 0
24-Jun-2021 53.00 54.00 51.00 52.00 3,002,400 0
23-Jun-2021 50.00 56.00 50.00 53.00 11,067,000 0
22-Jun-2021 51.00 52.00 50.00 50.00 792,100 0
21-Jun-2021 51.00 52.00 50.00 51.00 1,321,700 0