Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On TKGA.JK

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

  • Profile
  • Key Statistics
  • SEC Filings
  • Competitors
  • Industry
  • Components

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Permata Prima Sakti Tbk. (TKGA.JK)

-Jakarta
2,285.00 Up 10.00(0.44%) Apr 17, 3:34AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 20142,285.002,285.002,285.002,285.0002,285.00
Apr 17, 20142,275.002,285.002,275.002,285.00410,4002,285.00
Apr 16, 20142,275.002,275.002,275.002,275.00210,1002,275.00
Apr 15, 20142,270.002,275.002,250.002,275.00208,2002,275.00
Apr 14, 20142,270.002,275.002,270.002,275.00189,8002,275.00
Apr 11, 20142,245.002,295.002,245.002,295.00177,8002,295.00
Apr 10, 20142,270.002,280.002,270.002,280.00194,4002,280.00
Apr 9, 20142,280.002,280.002,280.002,280.0002,280.00
Apr 8, 20142,280.002,280.002,280.002,280.00269,7002,280.00
Apr 7, 20142,290.002,290.002,290.002,290.00194,0002,290.00
Apr 4, 20142,260.002,275.002,260.002,275.00210,8002,275.00
Apr 3, 20142,280.002,285.002,280.002,285.00196,1002,285.00
Apr 2, 20142,275.002,300.002,255.002,300.00217,9002,300.00
Apr 1, 20142,305.002,305.002,225.002,305.00284,8002,305.00
Mar 31, 20142,305.002,305.002,305.002,305.0002,305.00
Mar 28, 20142,300.002,305.002,300.002,305.00425,0002,305.00
Mar 27, 20142,275.002,285.002,275.002,285.00285,5002,285.00
Mar 26, 20142,285.002,285.002,285.002,285.00275,5002,285.00
Mar 25, 20142,250.002,280.002,250.002,280.00315,6002,280.00
Mar 24, 20142,250.002,260.002,250.002,255.00298,2002,255.00
Mar 21, 20142,250.002,250.002,250.002,250.00250,2002,250.00
Mar 20, 20142,240.002,250.002,240.002,250.00237,8002,250.00
Mar 19, 20142,250.002,300.002,250.002,265.00246,9002,265.00
Mar 18, 20142,245.002,250.002,245.002,250.00231,7002,250.00
Mar 14, 20142,245.002,275.002,245.002,275.00227,3002,275.00
Mar 13, 20142,290.002,290.002,240.002,240.00177,3002,240.00
Mar 12, 20142,285.002,285.002,270.002,270.00238,0002,270.00
Mar 11, 20142,300.002,300.002,285.002,285.00201,2002,285.00
Mar 10, 20142,285.002,300.002,285.002,300.00203,1002,300.00
Mar 7, 20142,315.002,315.002,285.002,285.00229,4002,285.00
Mar 6, 20142,325.002,325.002,325.002,325.00229,9002,325.00
Mar 5, 20142,325.002,325.002,325.002,325.0078,0002,325.00
Mar 4, 20142,340.002,340.002,300.002,320.00294,7002,320.00
Mar 3, 20142,330.002,330.002,300.002,300.00211,3002,300.00
Feb 28, 20142,335.002,335.002,335.002,335.00311,1002,335.00
Feb 27, 20142,325.002,325.002,325.002,325.00200,3002,325.00
Feb 26, 20142,315.002,315.002,315.002,315.00200,9002,315.00
Feb 25, 20142,325.002,325.002,315.002,315.00201,9002,315.00
Feb 24, 20142,315.002,325.002,315.002,325.00195,6002,325.00
Feb 21, 20142,320.002,320.002,320.002,320.00173,1002,320.00
Feb 20, 20142,325.002,325.002,320.002,320.00200,6002,320.00
Feb 19, 20142,305.002,320.002,305.002,320.00171,1002,320.00
Feb 18, 20142,295.002,310.002,260.002,300.00222,9002,300.00
Feb 17, 20142,305.002,305.002,305.002,305.00149,9002,305.00
Feb 14, 20142,310.002,310.002,310.002,310.00115,1002,310.00
Feb 13, 20142,300.002,305.002,300.002,305.00157,1002,305.00
Feb 12, 20142,285.002,305.002,285.002,305.00129,4002,305.00
Feb 11, 20142,285.002,285.002,245.002,285.00137,4002,285.00
Feb 10, 20142,345.002,345.002,285.002,285.0098,7002,285.00
Feb 7, 20142,360.002,360.002,360.002,360.0065,0002,360.00
Feb 6, 20142,355.002,355.002,355.002,355.00168,6002,355.00
Feb 5, 20142,350.002,350.002,350.002,350.00101,1002,350.00
Feb 4, 20142,350.002,350.002,345.002,350.0017,6002,350.00
Feb 3, 20142,345.002,345.002,345.002,345.0002,345.00
Jan 31, 20142,345.002,345.002,345.002,345.0002,345.00
Jan 30, 20142,440.002,440.002,345.002,345.00101,7002,345.00
Jan 29, 20142,350.002,350.002,345.002,345.0075,0002,345.00
Jan 28, 20142,350.002,365.002,350.002,365.00809,7002,365.00
Jan 27, 20142,365.002,365.002,345.002,365.00755,8002,365.00
Jan 24, 20142,375.002,380.002,365.002,375.001,014,1002,375.00
Jan 23, 20142,375.002,385.002,370.002,385.001,051,9002,385.00
Jan 22, 20142,375.002,380.002,370.002,380.001,026,0002,380.00
Jan 21, 20142,365.002,380.002,365.002,380.001,010,7002,380.00
Jan 20, 20142,375.002,375.002,365.002,375.00752,1002,375.00
Jan 17, 20142,385.002,385.002,375.002,375.001,007,4002,375.00
Jan 16, 20142,380.002,390.002,350.002,390.001,386,6002,390.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in IDR.