TPIA.JKTPIA.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $6500.00 | $6525.00 | $6450.00 | $6475.00 | 12.20M |
| 1/12/2026 | $6725.00 | $6725.00 | $6450.00 | $6500.00 | 12.09M |
| 1/9/2026 | $6825.00 | $6850.00 | $6700.00 | $6725.00 | 7.28M |
| 1/8/2026 | $6875.00 | $6950.00 | $6775.00 | $6775.00 | 8.09M |
| 1/7/2026 | $7050.00 | $7075.00 | $6825.00 | $6850.00 | 14.33M |
| 1/6/2026 | $7100.00 | $7100.00 | $7025.00 | $7050.00 | 6.02M |
| 1/5/2026 | $7125.00 | $7125.00 | $7000.00 | $7125.00 | 6.61M |
| 1/2/2026 | $7100.00 | $7150.00 | $7000.00 | $7125.00 | 5.63M |
| 12/30/2025 | $7050.00 | $7075.00 | $7000.00 | $7000.00 | 4.06M |
| 12/29/2025 | $7025.00 | $7075.00 | $7000.00 | $7025.00 | 2.57M |
| 12/24/2025 | $7000.00 | $7075.00 | $7000.00 | $7000.00 | 2.72M |
| 12/23/2025 | $7075.00 | $7100.00 | $7000.00 | $7000.00 | 3.35M |
| 12/22/2025 | $7150.00 | $7175.00 | $7050.00 | $7050.00 | 3.81M |
| 12/19/2025 | $7025.00 | $7175.00 | $7000.00 | $7175.00 | 12.16M |
| 12/18/2025 | $7050.00 | $7125.00 | $7000.00 | $7000.00 | 5.67M |
| 12/17/2025 | $7175.00 | $7200.00 | $7050.00 | $7050.00 | 4.20M |
| 12/16/2025 | $7150.00 | $7175.00 | $7075.00 | $7175.00 | 5.75M |
| 12/15/2025 | $7050.00 | $7250.00 | $7050.00 | $7050.00 | 8.39M |
| 12/12/2025 | $7225.00 | $7225.00 | $7050.00 | $7050.00 | 6.76M |
| 12/11/2025 | $7100.00 | $7175.00 | $7050.00 | $7175.00 | 7.73M |
| 12/10/2025 | $7225.00 | $7250.00 | $7050.00 | $7050.00 | 11.61M |
| 12/9/2025 | $7400.00 | $7425.00 | $7175.00 | $7175.00 | 14.33M |
| 12/8/2025 | $7600.00 | $7650.00 | $7400.00 | $7400.00 | 9.16M |
| 12/5/2025 | $7625.00 | $7750.00 | $7450.00 | $7600.00 | 10.06M |
| 12/4/2025 | $7825.00 | $7825.00 | $7625.00 | $7625.00 | 9.12M |
| 12/3/2025 | $7825.00 | $7875.00 | $7600.00 | $7800.00 | 17.60M |
| 12/2/2025 | $7400.00 | $7875.00 | $7400.00 | $7775.00 | 26.39M |
| 12/1/2025 | $7500.00 | $7550.00 | $7350.00 | $7400.00 | 8.61M |
| 11/28/2025 | $7375.00 | $7550.00 | $7300.00 | $7400.00 | 12.44M |
| 11/27/2025 | $7200.00 | $7450.00 | $7175.00 | $7375.00 | 16.23M |
| 11/26/2025 | $7175.00 | $7225.00 | $7025.00 | $7175.00 | 10.60M |
| 11/25/2025 | $7150.00 | $7200.00 | $7025.00 | $7175.00 | 10.00M |
| 11/24/2025 | $7250.00 | $7300.00 | $7150.00 | $7150.00 | 37.89M |
| 11/21/2025 | $7150.00 | $7275.00 | $7100.00 | $7275.00 | 5.92M |
| 11/20/2025 | $7225.00 | $7300.00 | $7200.00 | $7200.00 | 5.70M |
| 11/19/2025 | $7600.00 | $7650.00 | $7200.00 | $7200.00 | 15.77M |
| 11/18/2025 | $7150.00 | $7650.00 | $7150.00 | $7500.00 | 40.02M |
| 11/17/2025 | $7050.00 | $7150.00 | $7025.00 | $7100.00 | 6.66M |
| 11/14/2025 | $7000.00 | $7050.00 | $6950.00 | $7000.00 | 5.24M |
| 11/13/2025 | $7100.00 | $7100.00 | $7000.00 | $7000.00 | 7.79M |
| 11/12/2025 | $7100.00 | $7300.00 | $7025.00 | $7025.00 | 15.31M |
| 11/11/2025 | $7050.00 | $7075.00 | $6950.00 | $7050.00 | 8.50M |
| 11/10/2025 | $7075.00 | $7150.00 | $7000.00 | $7025.00 | 11.02M |
| 11/7/2025 | $7125.00 | $7150.00 | $7000.00 | $7050.00 | 6.59M |
| 11/6/2025 | $7050.00 | $7175.00 | $7025.00 | $7050.00 | 6.47M |
| 11/5/2025 | $7000.00 | $7050.00 | $6950.00 | $7025.00 | 4.81M |
| 11/4/2025 | $7200.00 | $7250.00 | $7000.00 | $7000.00 | 8.31M |
| 11/3/2025 | $7025.00 | $7175.00 | $7000.00 | $7150.00 | 7.78M |
| 10/31/2025 | $7100.00 | $7150.00 | $6950.00 | $6950.00 | 8.32M |
| 10/30/2025 | $7100.00 | $7125.00 | $7025.00 | $7050.00 | 4.35M |
| 10/29/2025 | $7175.00 | $7200.00 | $7050.00 | $7050.00 | 6.72M |
| 10/28/2025 | $7450.00 | $7475.00 | $7075.00 | $7150.00 | 13.53M |
| 10/27/2025 | $7350.00 | $7650.00 | $7075.00 | $7400.00 | 25.76M |
| 10/24/2025 | $7150.00 | $7650.00 | $7150.00 | $7275.00 | 20.08M |
| 10/23/2025 | $7100.00 | $7175.00 | $7075.00 | $7150.00 | 3.32M |
| 10/22/2025 | $7175.00 | $7200.00 | $7025.00 | $7075.00 | 6.51M |
| 10/21/2025 | $7050.00 | $7175.00 | $7050.00 | $7175.00 | 5.94M |
| 10/20/2025 | $7000.00 | $7125.00 | $6950.00 | $7025.00 | 6.30M |
| 10/17/2025 | $7150.00 | $7200.00 | $6825.00 | $6925.00 | 10.99M |
| 10/16/2025 | $7200.00 | $7275.00 | $7150.00 | $7150.00 | 8.23M |
| 10/15/2025 | $7550.00 | $7600.00 | $7175.00 | $7175.00 | 17.04M |