Price History - UVCR

Kembali ke Company
Ticker: UVCR
Company: PT Trimegah Karya Pratama Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 432.00 448.00 426.00 444.00 6,957,100 0
28-Dec-2021 430.00 434.00 420.00 430.00 7,557,400 0
27-Dec-2021 430.00 432.00 410.00 430.00 3,121,900 0
24-Dec-2021 446.00 452.00 418.00 430.00 8,544,400 0
23-Dec-2021 448.00 456.00 438.00 446.00 8,144,700 0
22-Dec-2021 418.00 452.00 416.00 448.00 16,865,200 0
21-Dec-2021 418.00 422.00 416.00 418.00 4,858,100 0
20-Dec-2021 396.00 420.00 396.00 418.00 10,314,500 0
17-Dec-2021 404.00 412.00 396.00 396.00 7,750,100 0
16-Dec-2021 392.00 404.00 390.00 400.00 14,239,300 0
15-Dec-2021 400.00 400.00 388.00 392.00 7,803,300 0
14-Dec-2021 386.00 408.00 382.00 392.00 6,182,200 0
13-Dec-2021 388.00 392.00 376.00 386.00 8,149,200 0
10-Dec-2021 394.00 396.00 384.00 388.00 8,475,900 0
09-Dec-2021 386.00 404.00 386.00 392.00 8,038,900 0
08-Dec-2021 406.00 416.00 386.00 386.00 10,083,800 0
07-Dec-2021 412.00 416.00 404.00 404.00 3,872,900 0
06-Dec-2021 410.00 414.00 382.00 412.00 9,329,000 0
03-Dec-2021 396.00 414.00 388.00 410.00 10,327,100 0
02-Dec-2021 366.00 402.00 358.00 394.00 14,854,600 0
01-Dec-2021 400.00 400.00 366.00 368.00 13,677,700 0
30-Nov-2021 410.00 414.00 380.00 400.00 27,032,400 0
29-Nov-2021 440.00 440.00 410.00 410.00 14,433,100 0
26-Nov-2021 442.00 462.00 432.00 440.00 11,127,900 0
25-Nov-2021 488.00 490.00 438.00 452.00 38,670,400 0
24-Nov-2021 505.00 505.00 480.00 484.00 11,059,800 0
23-Nov-2021 488.00 510.00 484.00 500.00 21,403,700 0
22-Nov-2021 486.00 500.00 480.00 488.00 9,398,900 0
19-Nov-2021 468.00 498.00 468.00 484.00 29,782,800 0
18-Nov-2021 460.00 476.00 458.00 462.00 3,132,800 0
17-Nov-2021 464.00 470.00 456.00 460.00 3,979,700 0
16-Nov-2021 470.00 470.00 452.00 464.00 3,664,200 0
15-Nov-2021 486.00 496.00 446.00 470.00 8,260,100 0
12-Nov-2021 474.00 505.00 466.00 482.00 29,184,600 0
11-Nov-2021 488.00 492.00 466.00 474.00 16,201,300 0
10-Nov-2021 446.00 486.00 444.00 486.00 53,578,500 0
09-Nov-2021 444.00 450.00 428.00 442.00 13,895,100 0
08-Nov-2021 432.00 460.00 428.00 444.00 21,492,900 0
05-Nov-2021 460.00 462.00 430.00 432.00 36,965,900 0
04-Nov-2021 505.00 515.00 456.00 462.00 37,145,800 0
03-Nov-2021 515.00 525.00 505.00 505.00 11,836,100 0
02-Nov-2021 520.00 530.00 510.00 515.00 8,218,300 0
01-Nov-2021 535.00 540.00 515.00 520.00 7,843,200 0
29-Oct-2021 535.00 550.00 525.00 535.00 6,625,200 0
28-Oct-2021 555.00 565.00 530.00 535.00 8,928,300 0
27-Oct-2021 600.00 640.00 540.00 545.00 66,035,700 0
26-Oct-2021 600.00 615.00 560.00 595.00 36,085,500 0
25-Oct-2021 525.00 580.00 525.00 580.00 23,560,000 0
22-Oct-2021 530.00 545.00 510.00 530.00 9,008,200 0
21-Oct-2021 540.00 545.00 500.00 530.00 20,508,400 0
19-Oct-2021 560.00 565.00 540.00 540.00 7,456,400 0
18-Oct-2021 575.00 580.00 545.00 560.00 11,724,900 0
15-Oct-2021 580.00 590.00 565.00 565.00 10,492,100 0
14-Oct-2021 575.00 590.00 550.00 580.00 10,428,300 0
13-Oct-2021 565.00 585.00 545.00 570.00 13,434,600 0
12-Oct-2021 545.00 570.00 520.00 560.00 10,958,200 0
11-Oct-2021 520.00 550.00 498.00 545.00 19,710,000 0
08-Oct-2021 545.00 560.00 520.00 530.00 10,573,400 0
07-Oct-2021 580.00 590.00 540.00 540.00 11,550,100 0
06-Oct-2021 560.00 595.00 510.00 570.00 36,890,000 0
05-Oct-2021 620.00 625.00 560.00 560.00 40,314,500 0
04-Oct-2021 665.00 665.00 615.00 620.00 23,797,500 0
01-Oct-2021 670.00 670.00 605.00 650.00 61,569,500 0
30-Sep-2021 665.00 675.00 650.00 665.00 16,765,100 0
29-Sep-2021 680.00 680.00 650.00 670.00 29,839,800 0
28-Sep-2021 695.00 695.00 670.00 680.00 25,038,700 0
27-Sep-2021 700.00 715.00 680.00 690.00 18,561,700 0
24-Sep-2021 665.00 710.00 660.00 695.00 38,363,400 0
23-Sep-2021 675.00 700.00 660.00 675.00 23,081,600 0
22-Sep-2021 695.00 700.00 670.00 675.00 17,278,200 0
21-Sep-2021 675.00 715.00 675.00 690.00 27,735,500 0
20-Sep-2021 690.00 700.00 625.00 675.00 54,454,500 0
17-Sep-2021 705.00 715.00 685.00 690.00 22,099,300 0
16-Sep-2021 680.00 715.00 675.00 705.00 35,392,600 0
15-Sep-2021 675.00 715.00 655.00 675.00 36,116,700 0
14-Sep-2021 695.00 700.00 650.00 675.00 42,092,100 0
13-Sep-2021 635.00 695.00 635.00 690.00 59,370,300 0
10-Sep-2021 600.00 645.00 585.00 635.00 75,367,100 0
09-Sep-2021 570.00 610.00 550.00 595.00 55,992,400 0
08-Sep-2021 580.00 600.00 560.00 570.00 19,288,800 0
07-Sep-2021 600.00 615.00 575.00 580.00 54,864,300 0
06-Sep-2021 540.00 590.00 505.00 590.00 105,654,400 0
03-Sep-2021 525.00 560.00 482.00 540.00 71,868,800 0
02-Sep-2021 580.00 590.00 525.00 525.00 58,307,200 0
01-Sep-2021 585.00 630.00 555.00 580.00 99,441,700 0
31-Aug-2021 585.00 590.00 530.00 590.00 90,707,600 0
30-Aug-2021 488.00 540.00 446.00 540.00 110,235,200 0
27-Aug-2021 428.00 520.00 428.00 494.00 549,720,200 0
26-Aug-2021 474.00 474.00 474.00 474.00 2,088,400 0
25-Aug-2021 635.00 635.00 525.00 525.00 28,857,900 0
24-Aug-2021 580.00 580.00 580.00 580.00 2,288,400 0
23-Aug-2021 530.00 530.00 500.00 530.00 9,174,700 0
20-Aug-2021 486.00 486.00 486.00 486.00 8,947,900 0
19-Aug-2021 442.00 442.00 442.00 442.00 13,266,900 0
18-Aug-2021 402.00 402.00 392.00 402.00 18,228,200 0
16-Aug-2021 350.00 366.00 350.00 366.00 28,244,400 0
13-Aug-2021 316.00 334.00 316.00 334.00 48,718,200 0
12-Aug-2021 288.00 304.00 280.00 304.00 98,972,700 0
10-Aug-2021 278.00 278.00 230.00 278.00 232,984,300 0
09-Aug-2021 254.00 254.00 254.00 254.00 10,267,800 0