Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Tigaraksa Satria Tbk (TGKA) Historical Prices

ID:TGKA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20264,900.004,990.004,810.004,810.004,810.00+0.42%3,9002.00
Nov 10, 20264,780.004,900.004,710.004,790.004,790.00+1.48%3,7001.71
Nov 09, 20264,730.004,920.004,700.004,700.004,700.00-0.42%1,8000.73
Nov 06, 20264,730.004,730.004,720.004,720.004,720.00-2.28%2000.08
Nov 05, 20264,830.004,830.004,830.004,830.004,830.00-0.21%3000.12
Nov 04, 20264,840.005,000.004,690.004,840.004,840.000.00%00.00
Nov 03, 20264,910.004,910.004,840.004,840.004,840.00-3.20%1,0000.40
Nov 02, 20265,100.005,100.004,800.005,000.005,000.00-2.91%2,7001.11
Oct 30, 20264,690.005,150.004,510.005,150.005,150.00+10.52%14,7006.63
Oct 29, 20264,700.004,700.004,660.004,660.004,660.000.00%9000.41
Oct 28, 20264,750.004,750.004,660.004,660.004,660.00-3.92%2000.09
Oct 27, 20264,850.004,850.004,710.004,850.004,850.000.00%00.00
Oct 26, 20264,840.004,860.004,840.004,850.004,850.00-0.61%1,3000.58
Oct 23, 20264,810.004,880.004,810.004,880.004,880.000.00%4000.15
Oct 22, 20264,880.004,880.004,880.004,880.004,880.000.00%5000.18
Oct 21, 20264,880.005,050.004,870.004,880.004,880.000.00%00.00
Oct 20, 20264,900.005,050.004,880.004,880.004,880.00-0.41%2,8001.02
Oct 19, 20264,810.005,050.004,640.004,900.004,900.00+6.06%37,50017.36
Oct 16, 20264,900.004,900.004,560.004,620.004,620.00-5.71%3,8001.81
Oct 15, 20264,900.004,900.004,870.004,900.004,900.000.00%00.00
Oct 14, 20264,900.004,900.004,900.004,900.004,900.00-1.41%1000.05
Oct 13, 20264,970.004,970.004,890.004,970.004,970.000.00%00.00
Oct 12, 20264,820.004,970.004,820.004,970.004,970.00-2.07%3000.14
Oct 09, 20265,075.005,075.005,075.005,075.005,075.00+1.91%8000.36
Oct 08, 20264,870.004,980.004,870.004,980.004,980.00+2.47%3000.14
Oct 07, 20264,860.004,860.004,860.004,860.004,860.00-0.21%1000.05
Oct 06, 20264,880.004,880.004,870.004,870.004,870.00-0.20%4000.18
Oct 05, 20264,850.004,880.004,850.004,880.004,880.00+0.83%2000.09
Oct 02, 20264,990.005,025.004,840.004,840.004,840.00-2.81%9000.41
Oct 01, 20264,900.004,980.004,850.004,980.004,980.00+1.84%2,4001.11
Sep 30, 20264,920.004,920.004,800.004,890.004,890.00+0.20%1,0000.47
Sep 29, 20264,940.004,940.004,880.004,880.004,880.00+0.83%2000.09
Sep 28, 20264,980.004,980.004,840.004,840.004,840.00-1.02%1,2000.56
Sep 25, 20264,890.004,890.004,890.004,890.004,890.000.00%3000.14
Sep 24, 20264,980.004,980.004,890.004,890.004,890.00-1.61%5000.23
Sep 23, 20264,900.004,970.004,820.004,970.004,970.000.00%2,5001.19
Sep 22, 20265,050.005,100.004,700.004,970.004,970.00-2.07%13,8007.32
Sep 21, 20264,910.005,075.004,800.005,075.005,075.00+1.50%7000.37
Sep 18, 20264,920.005,000.004,920.005,000.005,000.00+0.20%2,1001.14
Sep 17, 20265,000.005,000.004,910.004,990.004,990.00-0.20%8000.43
Sep 16, 20265,000.005,000.005,000.005,000.005,000.00+0.60%1000.05
Sep 15, 20265,000.005,000.004,970.004,970.004,970.00-0.60%3000.16
Sep 14, 20265,025.005,025.005,000.005,000.005,000.00+0.60%3000.16
Sep 11, 20265,000.005,075.004,970.004,970.004,970.00+0.20%3000.16
Sep 10, 20265,075.005,075.004,960.004,960.004,960.00-0.60%1,7000.89
Sep 09, 20264,990.004,990.004,990.004,990.004,990.000.00%1,1000.58
Sep 08, 20264,960.004,990.004,930.004,990.004,990.000.00%1,5000.79
Sep 07, 20264,970.004,990.004,970.004,990.004,990.00+0.40%9000.47
Sep 04, 20264,970.004,970.004,970.004,970.004,970.00+0.20%4000.21
Sep 03, 20264,940.004,960.004,940.004,960.004,960.00+0.61%1,2000.63