Price History - TAMA

Kembali ke Company
Ticker: TAMA
Company: PT Lancartama Sejati Tbk.
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 0 0
05-Jun-2023 50.00 50.00 50.00 50.00 10,100 0
31-May-2023 50.00 50.00 50.00 50.00 0 0
30-May-2023 50.00 50.00 50.00 50.00 0 0
29-May-2023 50.00 50.00 50.00 50.00 0 0
26-May-2023 50.00 50.00 50.00 50.00 100 0
25-May-2023 50.00 50.00 50.00 50.00 0 0
24-May-2023 50.00 50.00 50.00 50.00 300 0
23-May-2023 50.00 50.00 50.00 50.00 0 0
22-May-2023 50.00 50.00 50.00 50.00 1,300 0
19-May-2023 50.00 50.00 50.00 50.00 200 0
17-May-2023 50.00 50.00 50.00 50.00 100 0
16-May-2023 50.00 50.00 50.00 50.00 100 0
15-May-2023 50.00 50.00 50.00 50.00 600 0
12-May-2023 50.00 50.00 50.00 50.00 500 0
11-May-2023 50.00 50.00 50.00 50.00 100 0
10-May-2023 50.00 50.00 50.00 50.00 0 0
09-May-2023 50.00 50.00 50.00 50.00 6,000 0
08-May-2023 50.00 50.00 50.00 50.00 0 0
05-May-2023 50.00 50.00 50.00 50.00 600 0
04-May-2023 50.00 50.00 50.00 50.00 2,000 0
03-May-2023 50.00 50.00 50.00 50.00 10,100 0
02-May-2023 50.00 50.00 50.00 50.00 0 0
28-Apr-2023 50.00 50.00 50.00 50.00 0 0
27-Apr-2023 50.00 50.00 50.00 50.00 10,900 0
26-Apr-2023 50.00 50.00 50.00 50.00 100 0
18-Apr-2023 50.00 50.00 50.00 50.00 0 0
17-Apr-2023 50.00 50.00 50.00 50.00 1,100 0
14-Apr-2023 50.00 50.00 50.00 50.00 2,000 0
13-Apr-2023 50.00 50.00 50.00 50.00 5,000 0
12-Apr-2023 50.00 50.00 50.00 50.00 600 0
11-Apr-2023 50.00 50.00 50.00 50.00 0 0
10-Apr-2023 50.00 50.00 50.00 50.00 100 0
06-Apr-2023 50.00 50.00 50.00 50.00 0 0
05-Apr-2023 50.00 50.00 50.00 50.00 0 0
04-Apr-2023 50.00 50.00 50.00 50.00 0 0
03-Apr-2023 50.00 50.00 50.00 50.00 0 0
31-Mar-2023 50.00 50.00 50.00 50.00 0 0
30-Mar-2023 50.00 50.00 50.00 50.00 0 0
29-Mar-2023 50.00 50.00 50.00 50.00 400 0
28-Mar-2023 50.00 50.00 50.00 50.00 0 0
27-Mar-2023 50.00 50.00 50.00 50.00 700 0
24-Mar-2023 50.00 50.00 50.00 50.00 0 0
21-Mar-2023 50.00 50.00 50.00 50.00 100 0
20-Mar-2023 50.00 50.00 50.00 50.00 0 0
17-Mar-2023 50.00 50.00 50.00 50.00 0 0