Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
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
28-Aug-2023 41.00 44.00 41.00 44.00 1,075,600 0
25-Aug-2023 40.00 44.00 40.00 44.00 1,050,600 0
24-Aug-2023 39.00 44.00 39.00 44.00 2,280,900 0
23-Aug-2023 37.00 40.00 37.00 40.00 2,445,800 0
22-Aug-2023 39.00 39.00 38.00 38.00 1,544,200 0
21-Aug-2023 40.00 40.00 39.00 39.00 624,200 0
18-Aug-2023 41.00 41.00 40.00 40.00 782,100 0
16-Aug-2023 42.00 42.00 41.00 41.00 2,374,100 0
15-Aug-2023 42.00 42.00 42.00 42.00 1,325,200 0
14-Aug-2023 42.00 42.00 42.00 42.00 2,483,500 0
11-Aug-2023 35.00 39.00 35.00 39.00 14,689,400 0
10-Aug-2023 37.00 37.00 37.00 37.00 486,400 0
09-Aug-2023 37.00 37.00 37.00 37.00 1,081,800 0
08-Aug-2023 38.00 38.00 37.00 37.00 768,100 0
07-Aug-2023 39.00 39.00 38.00 38.00 1,835,500 0
04-Aug-2023 39.00 39.00 39.00 39.00 1,537,000 0
03-Aug-2023 39.00 39.00 39.00 39.00 1,540,500 0
02-Aug-2023 39.00 39.00 39.00 39.00 1,535,900 0
01-Aug-2023 39.00 39.00 39.00 39.00 1,379,100 0
31-Jul-2023 39.00 39.00 39.00 39.00 1,543,600 0
28-Jul-2023 39.00 39.00 39.00 39.00 2,986,500 0
27-Jul-2023 39.00 39.00 39.00 39.00 2,758,600 0
26-Jul-2023 39.00 39.00 39.00 39.00 1,098,800 0
25-Jul-2023 39.00 39.00 39.00 39.00 1,190,500 0
24-Jul-2023 39.00 39.00 39.00 39.00 2,574,800 0
21-Jul-2023 40.00 40.00 39.00 39.00 3,327,000 0
20-Jul-2023 40.00 40.00 40.00 40.00 11,716,300 0
18-Jul-2023 31.00 37.00 31.00 37.00 2,753,400 0
17-Jul-2023 39.00 39.00 34.00 34.00 4,813,800 0
14-Jul-2023 36.00 36.00 36.00 36.00 2,006,000 0
13-Jul-2023 33.00 33.00 33.00 33.00 936,000 0
12-Jul-2023 30.00 30.00 30.00 30.00 643,600 0
11-Jul-2023 28.00 28.00 28.00 28.00 1,487,900 0
10-Jul-2023 26.00 26.00 26.00 26.00 4,737,600 0
07-Jul-2023 24.00 24.00 24.00 24.00 2,067,000 0
06-Jul-2023 22.00 22.00 22.00 22.00 735,700 0
05-Jul-2023 20.00 20.00 20.00 20.00 3,822,800 0
04-Jul-2023 19.00 19.00 19.00 19.00 3,237,400 0
03-Jul-2023 16.00 18.00 16.00 18.00 5,552,800 0
27-Jun-2023 17.00 17.00 17.00 17.00 153,900 0
26-Jun-2023 18.00 18.00 18.00 18.00 180,800 0
23-Jun-2023 20.00 20.00 20.00 20.00 231,500 0
22-Jun-2023 22.00 22.00 22.00 22.00 106,300 0
21-Jun-2023 24.00 24.00 24.00 24.00 142,400 0
20-Jun-2023 26.00 26.00 26.00 26.00 62,200 0
19-Jun-2023 28.00 28.00 28.00 28.00 78,000 0
16-Jun-2023 31.00 31.00 31.00 31.00 31,400 0
15-Jun-2023 34.00 34.00 34.00 34.00 306,600 0
14-Jun-2023 37.00 37.00 37.00 37.00 34,600 0
13-Jun-2023 41.00 41.00 41.00 41.00 5,000 0
12-Jun-2023 45.00 45.00 45.00 45.00 10,900 0
09-Jun-2023 50.00 50.00 50.00 50.00 0 0
08-Jun-2023 50.00 50.00 50.00 50.00 0 0
07-Jun-2023 50.00 50.00 50.00 50.00 0 0