Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
19-Jan-2024 18.00 18.00 18.00 18.00 2,300 0
18-Jan-2024 18.00 18.00 18.00 18.00 500 0
17-Jan-2024 18.00 18.00 18.00 18.00 400 0
16-Jan-2024 18.00 18.00 18.00 18.00 50,600 0
15-Jan-2024 18.00 18.00 18.00 18.00 2,900 0
12-Jan-2024 18.00 18.00 18.00 18.00 15,000 0
11-Jan-2024 18.00 18.00 18.00 18.00 1,020,100 0
10-Jan-2024 18.00 18.00 18.00 18.00 1,000 0
09-Jan-2024 17.00 17.00 17.00 17.00 1,100 0
08-Jan-2024 16.00 17.00 16.00 17.00 40,100 0
05-Jan-2024 17.00 17.00 17.00 17.00 102,700 0
04-Jan-2024 16.00 17.00 16.00 17.00 332,400 0
03-Jan-2024 16.00 16.00 16.00 16.00 550,500 0
02-Jan-2024 16.00 16.00 16.00 16.00 108,200 0
29-Dec-2023 16.00 16.00 16.00 16.00 131,100 0
28-Dec-2023 16.00 17.00 16.00 17.00 22,100 0
27-Dec-2023 16.00 17.00 16.00 17.00 29,400 0
22-Dec-2023 16.00 17.00 16.00 17.00 17,200 0
21-Dec-2023 17.00 17.00 17.00 17.00 117,400 0
20-Dec-2023 17.00 17.00 17.00 17.00 41,500 0
19-Dec-2023 17.00 17.00 17.00 17.00 3,700 0
18-Dec-2023 17.00 17.00 17.00 17.00 2,500 0
15-Dec-2023 17.00 17.00 17.00 17.00 300 0
14-Dec-2023 17.00 17.00 17.00 17.00 54,800 0
13-Dec-2023 17.00 17.00 17.00 17.00 10,500 0
12-Dec-2023 17.00 17.00 17.00 17.00 4,100 0
11-Dec-2023 18.00 18.00 17.00 17.00 113,300 0
08-Dec-2023 18.00 18.00 18.00 18.00 60,500 0
07-Dec-2023 19.00 19.00 19.00 19.00 15,600 0
06-Dec-2023 19.00 19.00 19.00 19.00 16,500 0
05-Dec-2023 20.00 20.00 20.00 20.00 400 0
04-Dec-2023 20.00 20.00 20.00 20.00 0 0
01-Dec-2023 20.00 20.00 20.00 20.00 0 0
30-Nov-2023 20.00 20.00 20.00 20.00 0 0
29-Nov-2023 21.00 21.00 20.00 20.00 11,500 0
28-Nov-2023 23.00 23.00 22.00 22.00 5,900 0
27-Nov-2023 25.00 25.00 24.00 24.00 18,400 0
24-Nov-2023 26.00 26.00 26.00 26.00 400 0
23-Nov-2023 27.00 27.00 27.00 27.00 10,200 0
22-Nov-2023 28.00 28.00 28.00 28.00 2,600 0
21-Nov-2023 28.00 28.00 28.00 28.00 600 0
20-Nov-2023 29.00 29.00 29.00 29.00 10,400 0
17-Nov-2023 29.00 29.00 29.00 29.00 4,900 0
16-Nov-2023 29.00 29.00 29.00 29.00 100 0
15-Nov-2023 30.00 30.00 30.00 30.00 0 0
14-Nov-2023 30.00 30.00 30.00 30.00 2,800 0
13-Nov-2023 30.00 30.00 30.00 30.00 0 0
10-Nov-2023 30.00 30.00 30.00 30.00 0 0
09-Nov-2023 30.00 30.00 30.00 30.00 0 0
08-Nov-2023 30.00 30.00 30.00 30.00 235,000 0
07-Nov-2023 30.00 30.00 30.00 30.00 0 0
06-Nov-2023 30.00 30.00 30.00 30.00 9,000 0
03-Nov-2023 30.00 30.00 30.00 30.00 332,800 0
02-Nov-2023 30.00 30.00 30.00 30.00 2,500 0
01-Nov-2023 30.00 30.00 30.00 30.00 37,400 0
31-Oct-2023 30.00 30.00 30.00 30.00 200 0
30-Oct-2023 29.00 30.00 29.00 30.00 5,279,200 0
27-Oct-2023 30.00 30.00 30.00 30.00 3,600 0
26-Oct-2023 30.00 30.00 30.00 30.00 21,100 0
25-Oct-2023 33.00 33.00 32.00 32.00 12,100 0
24-Oct-2023 33.00 33.00 33.00 33.00 37,700 0
23-Oct-2023 30.00 30.00 30.00 30.00 12,500 0
20-Oct-2023 30.00 30.00 30.00 30.00 800 0
19-Oct-2023 30.00 30.00 30.00 30.00 24,900 0
18-Oct-2023 32.00 32.00 32.00 32.00 800 0
17-Oct-2023 32.00 32.00 32.00 32.00 400 0
16-Oct-2023 32.00 32.00 32.00 32.00 16,600 0
13-Oct-2023 33.00 33.00 33.00 33.00 101,200 0
12-Oct-2023 31.00 33.00 31.00 33.00 91,300 0
11-Oct-2023 31.00 31.00 31.00 31.00 650,000 0
10-Oct-2023 32.00 32.00 32.00 32.00 394,600 0
09-Oct-2023 34.00 34.00 32.00 32.00 409,200 0
06-Oct-2023 35.00 35.00 35.00 35.00 339,000 0
05-Oct-2023 35.00 35.00 35.00 35.00 290,800 0
04-Oct-2023 37.00 37.00 36.00 36.00 31,000 0
03-Oct-2023 37.00 37.00 37.00 37.00 220,900 0
02-Oct-2023 38.00 38.00 37.00 37.00 127,300 0
29-Sep-2023 38.00 38.00 38.00 38.00 80,000 0
27-Sep-2023 38.00 38.00 38.00 38.00 284,900 0
26-Sep-2023 39.00 39.00 38.00 38.00 141,700 0
25-Sep-2023 40.00 40.00 40.00 40.00 142,500 0
22-Sep-2023 40.00 40.00 40.00 40.00 104,100 0
21-Sep-2023 40.00 40.00 40.00 40.00 143,700 0
20-Sep-2023 41.00 41.00 41.00 41.00 70,200 0
19-Sep-2023 39.00 39.00 39.00 39.00 11,000 0
18-Sep-2023 39.00 39.00 39.00 39.00 297,500 0
15-Sep-2023 40.00 40.00 40.00 40.00 217,700 0
14-Sep-2023 40.00 40.00 40.00 40.00 241,300 0
13-Sep-2023 39.00 41.00 39.00 41.00 298,500 0
12-Sep-2023 38.00 38.00 38.00 38.00 2,953,700 0
11-Sep-2023 39.00 39.00 39.00 39.00 224,800 0
08-Sep-2023 39.00 39.00 39.00 39.00 368,700 0
07-Sep-2023 39.00 39.00 39.00 39.00 310,300 0
06-Sep-2023 37.00 39.00 37.00 39.00 7,265,900 0
05-Sep-2023 40.00 40.00 39.00 39.00 484,200 0
04-Sep-2023 40.00 40.00 40.00 40.00 399,500 0
01-Sep-2023 40.00 40.00 40.00 40.00 648,600 0
31-Aug-2023 43.00 43.00 43.00 43.00 421,200 0
30-Aug-2023 44.00 44.00 43.00 43.00 456,500 0
29-Aug-2023 44.00 44.00 44.00 44.00 233,800 0