Price History - TGUK

Kembali ke Company
Ticker: TGUK
Company: PT Platinum Wahab Nusantara Tbk.
Date Open High Low Close Volume Value
09-May-2025 94.00 99.00 78.00 78.00 111,693,800 0
08-May-2025 68.00 90.00 61.00 90.00 136,523,300 0
07-May-2025 65.00 68.00 65.00 67.00 6,253,400 0
06-May-2025 59.00 67.00 58.00 65.00 15,755,600 0
05-May-2025 61.00 61.00 60.00 60.00 1,412,800 0
02-May-2025 58.00 61.00 58.00 60.00 4,280,100 0
30-Apr-2025 57.00 59.00 56.00 58.00 17,268,100 0
29-Apr-2025 56.00 58.00 56.00 56.00 905,800 0
28-Apr-2025 56.00 58.00 56.00 56.00 3,588,800 0
25-Apr-2025 57.00 58.00 56.00 56.00 1,363,500 0
24-Apr-2025 56.00 59.00 56.00 57.00 2,800,200 0
23-Apr-2025 58.00 59.00 55.00 57.00 5,174,500 0
22-Apr-2025 59.00 59.00 57.00 58.00 1,294,000 0
21-Apr-2025 58.00 60.00 58.00 59.00 4,092,900 0
17-Apr-2025 54.00 58.00 54.00 58.00 7,256,000 0
16-Apr-2025 54.00 56.00 54.00 54.00 1,084,200 0
15-Apr-2025 54.00 56.00 54.00 54.00 3,046,200 0
14-Apr-2025 54.00 55.00 54.00 54.00 5,134,800 0
11-Apr-2025 54.00 55.00 53.00 54.00 1,269,300 0
10-Apr-2025 54.00 55.00 54.00 54.00 2,132,000 0
09-Apr-2025 51.00 55.00 51.00 53.00 6,684,300 0
08-Apr-2025 54.00 55.00 51.00 52.00 9,645,600 0
27-Mar-2025 55.00 57.00 54.00 56.00 3,024,200 0
26-Mar-2025 57.00 57.00 55.00 55.00 7,453,900 0
25-Mar-2025 56.00 57.00 55.00 56.00 7,018,600 0
24-Mar-2025 59.00 59.00 51.00 56.00 15,774,200 0
21-Mar-2025 56.00 61.00 56.00 59.00 14,261,000 0
20-Mar-2025 62.00 63.00 58.00 59.00 20,263,200 0
19-Mar-2025 52.00 62.00 52.00 61.00 38,002,700 0
18-Mar-2025 56.00 57.00 51.00 52.00 25,904,100 0
17-Mar-2025 50.00 57.00 50.00 56.00 52,972,500 0
14-Mar-2025 50.00 52.00 50.00 50.00 16,712,500 0
13-Mar-2025 50.00 51.00 50.00 50.00 31,889,300 0
12-Mar-2025 50.00 51.00 50.00 50.00 34,454,700 0
11-Mar-2025 50.00 51.00 50.00 50.00 19,535,900 0
10-Mar-2025 50.00 51.00 50.00 50.00 25,860,400 0
07-Mar-2025 50.00 52.00 50.00 50.00 69,423,000 0
06-Mar-2025 50.00 50.00 50.00 50.00 511,400 0
05-Mar-2025 50.00 50.00 50.00 50.00 307,800 0
04-Mar-2025 50.00 50.00 50.00 50.00 4,100 0
03-Mar-2025 50.00 50.00 50.00 50.00 5,000 0
28-Feb-2025 50.00 50.00 50.00 50.00 300 0
27-Feb-2025 50.00 50.00 50.00 50.00 5,100 0
26-Feb-2025 50.00 50.00 50.00 50.00 140,400 0
25-Feb-2025 50.00 50.00 50.00 50.00 207,800 0
24-Feb-2025 50.00 52.00 50.00 50.00 31,677,700 0
21-Feb-2025 50.00 50.00 50.00 50.00 4,400 0
20-Feb-2025 50.00 50.00 50.00 50.00 100 0
19-Feb-2025 50.00 50.00 50.00 50.00 1,400 0
18-Feb-2025 50.00 50.00 50.00 50.00 1,100 0
17-Feb-2025 50.00 50.00 50.00 50.00 13,800 0
14-Feb-2025 50.00 50.00 50.00 50.00 1,400 0
13-Feb-2025 50.00 50.00 50.00 50.00 400 0
12-Feb-2025 50.00 50.00 50.00 50.00 2,100 0
11-Feb-2025 50.00 50.00 50.00 50.00 2,800 0
10-Feb-2025 50.00 50.00 50.00 50.00 16,200 0
07-Feb-2025 50.00 50.00 50.00 50.00 1,200 0
06-Feb-2025 50.00 50.00 50.00 50.00 4,500 0
05-Feb-2025 50.00 50.00 50.00 50.00 2,100 0
04-Feb-2025 50.00 50.00 50.00 50.00 12,400 0
03-Feb-2025 50.00 50.00 50.00 50.00 347,200 0
31-Jan-2025 50.00 50.00 50.00 50.00 4,900 0
30-Jan-2025 50.00 50.00 50.00 50.00 12,900 0
24-Jan-2025 50.00 50.00 50.00 50.00 27,400 0
23-Jan-2025 50.00 50.00 50.00 50.00 2,000 0
22-Jan-2025 50.00 50.00 50.00 50.00 500 0
21-Jan-2025 50.00 50.00 50.00 50.00 13,300 0
20-Jan-2025 50.00 50.00 50.00 50.00 9,300 0
17-Jan-2025 50.00 50.00 50.00 50.00 10,500 0
16-Jan-2025 50.00 50.00 50.00 50.00 10,500 0
15-Jan-2025 50.00 50.00 50.00 50.00 700 0
14-Jan-2025 50.00 50.00 50.00 50.00 2,600 0
13-Jan-2025 50.00 50.00 50.00 50.00 9,300 0
10-Jan-2025 50.00 50.00 50.00 50.00 210,600 0
09-Jan-2025 50.00 50.00 50.00 50.00 33,100 0
08-Jan-2025 50.00 50.00 50.00 50.00 11,700 0
07-Jan-2025 50.00 50.00 50.00 50.00 1,700 0
06-Jan-2025 50.00 50.00 50.00 50.00 4,500 0
03-Jan-2025 50.00 50.00 50.00 50.00 59,700 0
02-Jan-2025 50.00 50.00 50.00 50.00 7,500 0
30-Dec-2024 50.00 50.00 50.00 50.00 4,000 0
27-Dec-2024 50.00 50.00 50.00 50.00 6,500 0
24-Dec-2024 50.00 50.00 50.00 50.00 6,700 0
23-Dec-2024 50.00 50.00 50.00 50.00 4,500 0
20-Dec-2024 50.00 50.00 50.00 50.00 4,200 0
19-Dec-2024 50.00 50.00 50.00 50.00 5,100 0
18-Dec-2024 50.00 50.00 50.00 50.00 2,700 0
17-Dec-2024 50.00 50.00 50.00 50.00 3,700 0
16-Dec-2024 50.00 50.00 50.00 50.00 10,000 0
13-Dec-2024 50.00 50.00 50.00 50.00 101,800 0
12-Dec-2024 50.00 50.00 50.00 50.00 8,100 0
11-Dec-2024 50.00 50.00 50.00 50.00 24,000 0
10-Dec-2024 50.00 50.00 50.00 50.00 8,500 0
09-Dec-2024 50.00 50.00 50.00 50.00 8,700 0
06-Dec-2024 50.00 50.00 50.00 50.00 27,600 0
05-Dec-2024 50.00 50.00 50.00 50.00 118,100 0
04-Dec-2024 50.00 50.00 50.00 50.00 3,007,300 0
03-Dec-2024 50.00 50.00 50.00 50.00 126,900 0
02-Dec-2024 50.00 50.00 50.00 50.00 10,000 0
29-Nov-2024 50.00 50.00 50.00 50.00 9,100 0