Price History - TECH

Kembali ke Company
Ticker: TECH
Company: PT Indosterling Technomedia Tbk
Date Open High Low Close Volume Value
02-Aug-2023 50.00 50.00 50.00 50.00 4,400 0
01-Aug-2023 50.00 50.00 50.00 50.00 22,700 0
31-Jul-2023 50.00 50.00 50.00 50.00 35,200 0
28-Jul-2023 50.00 50.00 50.00 50.00 30,700 0
27-Jul-2023 50.00 50.00 50.00 50.00 54,500 0
26-Jul-2023 50.00 50.00 50.00 50.00 33,300 0
25-Jul-2023 50.00 50.00 50.00 50.00 49,000 0
24-Jul-2023 50.00 50.00 50.00 50.00 55,300 0
21-Jul-2023 50.00 50.00 50.00 50.00 46,000 0
20-Jul-2023 50.00 50.00 50.00 50.00 46,000 0
18-Jul-2023 50.00 50.00 50.00 50.00 54,000 0
17-Jul-2023 50.00 50.00 50.00 50.00 273,300 0
14-Jul-2023 50.00 50.00 50.00 50.00 143,400 0
13-Jul-2023 50.00 50.00 50.00 50.00 35,200 0
12-Jul-2023 50.00 50.00 50.00 50.00 54,800 0
11-Jul-2023 50.00 50.00 50.00 50.00 68,000 0
10-Jul-2023 50.00 50.00 50.00 50.00 120,400 0
07-Jul-2023 50.00 50.00 50.00 50.00 153,400 0
06-Jul-2023 50.00 50.00 50.00 50.00 155,100 0
05-Jul-2023 50.00 50.00 50.00 50.00 160,700 0
04-Jul-2023 50.00 50.00 50.00 50.00 161,400 0
03-Jul-2023 50.00 50.00 50.00 50.00 259,300 0
27-Jun-2023 50.00 50.00 50.00 50.00 133,500 0
26-Jun-2023 50.00 50.00 50.00 50.00 102,800 0
23-Jun-2023 50.00 50.00 50.00 50.00 62,600 0
22-Jun-2023 50.00 50.00 50.00 50.00 42,600 0
21-Jun-2023 50.00 50.00 50.00 50.00 51,300 0
20-Jun-2023 50.00 50.00 50.00 50.00 64,100 0
19-Jun-2023 50.00 50.00 50.00 50.00 223,300 0
16-Jun-2023 50.00 50.00 50.00 50.00 119,200 0
15-Jun-2023 50.00 50.00 50.00 50.00 592,000 0
14-Jun-2023 50.00 50.00 50.00 50.00 310,400 0
13-Jun-2023 50.00 50.00 50.00 50.00 2,092,000 0
12-Jun-2023 50.00 50.00 50.00 50.00 502,700 0
09-Jun-2023 50.00 50.00 50.00 50.00 2,266,800 0
08-Jun-2023 50.00 50.00 50.00 50.00 1,206,700 0
07-Jun-2023 50.00 50.00 50.00 50.00 2,852,200 0
06-Jun-2023 50.00 50.00 50.00 50.00 2,134,200 0
05-Jun-2023 50.00 50.00 50.00 50.00 6,277,900 0
31-May-2023 54.00 54.00 54.00 54.00 734,600 0
30-May-2023 57.00 57.00 57.00 57.00 995,700 0
29-May-2023 61.00 62.00 61.00 61.00 12,535,500 0
26-May-2023 79.00 85.00 65.00 65.00 2,195,000 0
25-May-2023 69.00 83.00 69.00 69.00 24,202,900 0
24-May-2023 74.00 74.00 74.00 74.00 593,500 0
23-May-2023 79.00 79.00 79.00 79.00 1,880,400 0
22-May-2023 96.00 96.00 84.00 84.00 2,811,200 0
19-May-2023 100.00 113.00 90.00 90.00 44,152,800 0
17-May-2023 95.00 97.00 95.00 96.00 10,311,900 0
16-May-2023 102.00 102.00 102.00 102.00 2,179,300 0
15-May-2023 109.00 116.00 109.00 109.00 14,196,100 0
12-May-2023 124.00 124.00 117.00 117.00 612,400 0
11-May-2023 125.00 140.00 125.00 125.00 8,545,900 0
10-May-2023 134.00 134.00 134.00 134.00 412,700 0
09-May-2023 144.00 144.00 144.00 144.00 156,700 0
08-May-2023 154.00 154.00 154.00 154.00 638,200 0
05-May-2023 167.00 177.00 165.00 165.00 2,687,100 0
04-May-2023 180.00 208.00 177.00 177.00 6,582,200 0
03-May-2023 190.00 232.00 190.00 190.00 5,669,500 0
02-May-2023 204.00 204.00 204.00 204.00 155,900 0
28-Apr-2023 218.00 218.00 218.00 218.00 322,200 0
27-Apr-2023 270.00 304.00 234.00 234.00 6,902,900 0
26-Apr-2023 214.00 250.00 214.00 250.00 6,642,500 0
18-Apr-2023 228.00 228.00 228.00 228.00 33,300 0
17-Apr-2023 244.00 244.00 244.00 244.00 68,400 0
14-Apr-2023 262.00 262.00 262.00 262.00 19,800 0
13-Apr-2023 280.00 280.00 280.00 280.00 23,800 0
12-Apr-2023 322.00 322.00 300.00 300.00 42,500 0
11-Apr-2023 346.00 346.00 322.00 322.00 300,500 0
10-Apr-2023 346.00 346.00 346.00 346.00 18,400 0
06-Apr-2023 372.00 372.00 372.00 372.00 43,100 0
05-Apr-2023 398.00 400.00 398.00 398.00 47,400 0
04-Apr-2023 456.00 456.00 426.00 426.00 17,900 0
03-Apr-2023 480.00 480.00 456.00 456.00 68,900 0
31-Mar-2023 490.00 545.00 490.00 490.00 388,000 0
30-Mar-2023 530.00 600.00 525.00 525.00 436,800 0
29-Mar-2023 560.00 560.00 560.00 560.00 215,700 0
28-Mar-2023 600.00 600.00 600.00 600.00 41,100 0
27-Mar-2023 640.00 640.00 640.00 640.00 31,100 0
24-Mar-2023 685.00 685.00 685.00 685.00 0 0
21-Mar-2023 685.00 685.00 685.00 685.00 0 0
20-Mar-2023 685.00 685.00 685.00 685.00 0 0
17-Mar-2023 685.00 685.00 685.00 685.00 0 0
16-Mar-2023 685.00 685.00 685.00 685.00 0 0
15-Mar-2023 685.00 685.00 685.00 685.00 0 0
14-Mar-2023 685.00 685.00 685.00 685.00 0 0
13-Mar-2023 685.00 685.00 685.00 685.00 0 0
10-Mar-2023 685.00 685.00 685.00 685.00 0 0
09-Mar-2023 685.00 685.00 685.00 685.00 0 0
08-Mar-2023 685.00 685.00 685.00 685.00 0 0
07-Mar-2023 685.00 685.00 685.00 685.00 0 0
06-Mar-2023 685.00 685.00 685.00 685.00 0 0
03-Mar-2023 685.00 685.00 685.00 685.00 0 0
02-Mar-2023 685.00 685.00 685.00 685.00 0 0
01-Mar-2023 685.00 685.00 685.00 685.00 97,400 0
28-Feb-2023 740.00 740.00 735.00 735.00 136,600 0
27-Feb-2023 840.00 840.00 790.00 790.00 1,502,900 0
24-Feb-2023 900.00 900.00 845.00 845.00 1,649,400 0
23-Feb-2023 940.00 940.00 885.00 905.00 2,967,700 0
22-Feb-2023 925.00 940.00 880.00 940.00 3,182,900 0