| 4 Juni 2026 |
TTWO
|
S |
1.151 |
$217,02 |
$249.790 |
20.374
Langsung
|
-5,35%
|
Dilepas |
12,4%
(harga per 2026-08-19)
|
| 5 Maret 2026 |
TTWO
|
S |
1.390 |
$213,09 |
$296.195 |
21.525
Langsung
|
-6,07%
|
Dilepas |
14,5%
(harga per 2026-08-19)
|
| 1 Okt. 2025 |
TTWO
|
A |
967 |
— |
— |
22.915
Langsung
|
+4,41%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 14 Agu 2025 |
TTWO
|
A |
254 |
— |
— |
21.948
Langsung
|
+1,17%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 28 Mei 2025 |
TTWO
|
A |
262 |
— |
— |
21.694
Langsung
|
+1,22%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 14 Feb. 2025 |
TTWO
|
A |
310 |
— |
— |
21.432
Langsung
|
+1,47%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 14 Nov. 2024 |
TTWO
|
A |
363 |
— |
— |
21.122
Langsung
|
+1,75%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Agu 2024 |
TTWO
|
A |
396 |
— |
— |
20.759
Langsung
|
+1,94%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 30 Mei 2024 |
TTWO
|
A |
400 |
— |
— |
20.363
Langsung
|
+2,00%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Feb. 2024 |
TTWO
|
A |
346 |
— |
— |
19.963
Langsung
|
+1,76%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Nov. 2023 |
TTWO
|
A |
378 |
— |
— |
19.617
Langsung
|
+1,96%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Agu 2023 |
TTWO
|
A |
552 |
— |
— |
19.239
Langsung
|
+2,95%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 5 Juni 2023 |
TTWO
|
A |
629 |
— |
— |
18.687
Langsung
|
+3,48%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 14 Feb. 2023 |
TTWO
|
A |
749 |
— |
— |
18.058
Langsung
|
+4,33%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 15 Nov. 2022 |
TTWO
|
A |
705 |
— |
— |
17.309
Langsung
|
+4,25%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Agu 2022 |
TTWO
|
A |
642 |
— |
— |
16.604
Langsung
|
+4,02%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 24 Mei 2022 |
TTWO
|
A |
712 |
— |
— |
15.962
Langsung
|
+4,67%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 15 Feb. 2022 |
TTWO
|
A |
472 |
— |
— |
15.250
Langsung
|
+3,19%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 11 Nov. 2021 |
TTWO
|
A |
432 |
— |
— |
14.778
Langsung
|
+3,01%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 10 Agu 2021 |
TTWO
|
A |
484 |
— |
— |
14.346
Langsung
|
+3,49%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 26 Mei 2021 |
TTWO
|
A |
457 |
— |
— |
13.862
Langsung
|
+3,41%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 17 Feb. 2021 |
TTWO
|
A |
388 |
— |
— |
13.405
Langsung
|
+2,98%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 13 Nov. 2020 |
TTWO
|
A |
488 |
— |
— |
13.017
Langsung
|
+3,89%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 11 Agu 2020 |
TTWO
|
A |
467 |
— |
— |
12.529
Langsung
|
+3,87%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 1 Juni 2020 |
TTWO
|
A |
574 |
— |
— |
12.062
Langsung
|
+5,00%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 14 Feb. 2020 |
TTWO
|
A |
663 |
— |
— |
11.488
Langsung
|
+6,12%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 15 Nov. 2019 |
TTWO
|
A |
665 |
— |
— |
10.825
Langsung
|
+6,55%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 13 Agu 2019 |
TTWO
|
A |
631 |
— |
— |
10.160
Langsung
|
+6,62%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 21 Mei 2019 |
TTWO
|
A |
760 |
— |
— |
9.529
Langsung
|
+8,67%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 13 Feb. 2019 |
TTWO
|
A |
753 |
— |
— |
8.769
Langsung
|
+9,39%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 15 Nov. 2018 |
TTWO
|
A |
631 |
— |
— |
8.016
Langsung
|
+8,54%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 10 Agu 2018 |
TTWO
|
A |
629 |
— |
— |
7.385
Langsung
|
+9,31%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 24 Mei 2018 |
TTWO
|
A |
654 |
— |
— |
6.756
Langsung
|
+10,72%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 15 Feb. 2018 |
TTWO
|
A |
660 |
— |
— |
6.102
Langsung
|
+12,13%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 15 Nov. 2017 |
TTWO
|
A |
665 |
— |
— |
5.442
Langsung
|
+13,92%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 13 Nov. 2017 |
TTWO
|
S |
5.500 |
$118,50 |
$651.750 |
4.777
Langsung
|
-53,52%
|
Dilepas |
105,8%
(harga per 2026-08-19)
|
| 10 Agu 2017 |
TTWO
|
A |
883 |
— |
— |
10.277
Langsung
|
+9,40%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 4 Agu 2017 |
TTWO
|
S |
7.000 |
$87,80 |
$614.600 |
9.394
Langsung
|
-42,70%
|
Dilepas |
177,8%
(harga per 2026-08-19)
|
| 1 Juni 2017 |
TTWO
|
A |
1.026 |
— |
— |
16.394
Langsung
|
+6,68%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 15 Feb. 2017 |
TTWO
|
A |
1.305 |
— |
— |
15.368
Langsung
|
+9,28%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 10 Nov. 2016 |
TTWO
|
A |
1.551 |
— |
— |
14.063
Langsung
|
+12,40%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 12 Agu 2016 |
TTWO
|
A |
1.774 |
— |
— |
12.512
Langsung
|
+16,52%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 9 Juni 2016 |
TTWO
|
S |
11.500 |
$39,66 |
$456.090 |
10.738
Langsung
|
-51,71%
|
Dilepas |
515,0%
(harga per 2026-08-19)
|
| 26 Mei 2016 |
TTWO
|
A |
1.967 |
— |
— |
22.238
Langsung
|
+9,70%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 11 Feb. 2016 |
TTWO
|
A |
1.946 |
— |
— |
20.271
Langsung
|
+10,62%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Des. 2015 |
TTWO
|
S 10b5-1 |
14.300 |
$36,06 |
$515.658 |
18.325
Langsung
|
-43,83%
|
Dilepas |
576,4%
(harga per 2026-08-19)
|
| 13 Nov. 2015 |
TTWO
|
A |
1.984 |
— |
— |
32.625
Langsung
|
+6,47%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 17 Agu 2015 |
TTWO
|
A |
2.134 |
— |
— |
30.641
Langsung
|
+7,49%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 1 Juni 2015 |
TTWO
|
A |
2.448 |
— |
— |
28.507
Langsung
|
+9,39%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 13 Feb. 2015 |
TTWO
|
A |
2.308 |
— |
— |
26.059
Langsung
|
+9,72%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 17 Nov. 2014 |
TTWO
|
S 10b5-1 |
1.443 |
$26,60 |
$38.384 |
23.751
Langsung
|
-5,73%
|
Dilepas |
817,0%
(harga per 2026-08-19)
|
| 10 Nov. 2014 |
TTWO
|
S 10b5-1 |
1.996 |
$26,13 |
$52.155 |
25.194
Langsung
|
+8,60%
|
Diakuisisi |
833,5%
(harga per 2026-08-19)
|
| 7 Nov. 2014 |
TTWO
|
S 10b5-1 |
3.751 |
$26,02 |
$97.601 |
27.190
Langsung
|
-12,12%
|
Dilepas |
837,5%
(harga per 2026-08-19)
|
| 6 Nov. 2014 |
TTWO
|
A |
2.731 |
— |
— |
30.941
Langsung
|
+9,68%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 18 Agu 2014 |
TTWO
|
S 10b5-1 |
1.867 |
$21,92 |
$40.925 |
28.210
Langsung
|
-6,21%
|
Dilepas |
1012,8%
(harga per 2026-08-19)
|
| 13 Agu 2014 |
TTWO
|
A |
3.064 |
— |
— |
30.077
Langsung
|
+11,34%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 11 Agu 2014 |
TTWO
|
S 10b5-1 |
2.553 |
$20,92 |
$53.409 |
27.013
Langsung
|
-8,63%
|
Dilepas |
1066,0%
(harga per 2026-08-19)
|
| 8 Agu 2014 |
TTWO
|
S 10b5-1 |
3.816 |
$20,49 |
$78.190 |
29.566
Langsung
|
-11,43%
|
Dilepas |
1090,5%
(harga per 2026-08-19)
|
| 13 Juni 2014 |
TTWO
|
A |
3.316 |
— |
— |
33.382
Langsung
|
+11,03%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 3 Juni 2014 |
TTWO
|
S 10b5-1 |
1.327 |
$19,35 |
$25.677 |
30.066
Langsung
|
-4,23%
|
Dilepas |
1160,6%
(harga per 2026-08-19)
|
| 2 Juni 2014 |
TTWO
|
S 10b5-1 |
1.909 |
$20,48 |
$39.096 |
31.393
Langsung
|
-5,73%
|
Dilepas |
1091,0%
(harga per 2026-08-19)
|
| 22 Mei 2014 |
TTWO
|
S 10b5-1 |
4.084 |
$19,00 |
$77.596 |
33.302
Langsung
|
-10,92%
|
Dilepas |
1183,8%
(harga per 2026-08-19)
|
| 12 Maret 2014 |
TTWO
|
S 10b5-1 |
5.466 |
$20,56 |
$112.381 |
37.386
Langsung
|
-12,76%
|
Dilepas |
1086,4%
(harga per 2026-08-19)
|
| 11 Feb. 2014 |
TTWO
|
A |
3.581 |
— |
— |
42.852
Langsung
|
+9,12%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 18 Nov. 2013 |
TTWO
|
S 10b5-1 |
1.443 |
$17,81 |
$25.700 |
39.271
Langsung
|
-3,54%
|
Dilepas |
1269,6%
(harga per 2026-08-19)
|
| 8 Nov. 2013 |
TTWO
|
S 10b5-1 |
1.997 |
$17,63 |
$35.207 |
40.714
Langsung
|
-4,68%
|
Dilepas |
1283,6%
(harga per 2026-08-19)
|
| 6 Nov. 2013 |
TTWO
|
A |
3.751 |
— |
— |
42.711
Langsung
|
+9,63%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Sep. 2013 |
TTWO
|
S 10b5-1 |
2.471 |
$18,15 |
$44.849 |
38.960
Langsung
|
-5,96%
|
Dilepas |
1243,9%
(harga per 2026-08-19)
|
| 19 Agu 2013 |
TTWO
|
S 10b5-1 |
1.866 |
$18,36 |
$34.260 |
41.432
Langsung
|
-4,31%
|
Dilepas |
1228,6%
(harga per 2026-08-19)
|
| 9 Agu 2013 |
TTWO
|
S 10b5-1 |
2.553 |
$18,57 |
$47.409 |
43.297
Langsung
|
-5,57%
|
Dilepas |
1213,5%
(harga per 2026-08-19)
|
| 9 Agu 2013 |
TTWO
|
S 10b5-1 |
2.553 |
$18,57 |
$47.409 |
43.297
Langsung
|
-5,57%
|
Dilepas |
1213,5%
(harga per 2026-08-19)
|
| 7 Agu 2013 |
TTWO
|
A |
3.816 |
— |
— |
45.850
Langsung
|
+9,08%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 31 Juli 2013 |
TTWO
|
S 10b5-1 |
5.323 |
$17,55 |
$93.419 |
42.034
Langsung
|
-11,24%
|
Dilepas |
1289,9%
(harga per 2026-08-19)
|
| 10 Juni 2013 |
TTWO
|
A |
4.084 |
— |
— |
47.357
Langsung
|
+9,44%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 14 Mei 2013 |
TTWO
|
S 10b5-1 |
73.456 |
$17,50 |
$1.285.480 |
43.273
Langsung
|
-62,93%
|
Dilepas |
1293,9%
(harga per 2026-08-19)
|
| 13 Feb. 2013 |
TTWO
|
A |
4.819 |
— |
— |
116.729
Langsung
|
+4,31%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 7 Nov. 2012 |
TTWO
|
A |
5.990 |
— |
— |
111.910
Langsung
|
+5,66%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 8 Agu 2012 |
TTWO
|
A |
7.659 |
— |
— |
105.920
Langsung
|
+7,79%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 31 Mei 2012 |
TTWO
|
A |
5.727 |
— |
— |
98.261
Langsung
|
+6,19%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 10 Feb. 2012 |
TTWO
|
A |
4.165 |
— |
— |
92.534
Langsung
|
+4,71%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 15 Nov. 2011 |
TTWO
|
A |
4.330 |
— |
— |
88.369
Langsung
|
+5,15%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Agu 2011 |
TTWO
|
A |
5.600 |
— |
— |
84.039
Langsung
|
+7,14%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 2 Juni 2011 |
TTWO
|
A |
3.981 |
— |
— |
78.439
Langsung
|
+5,35%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Feb. 2011 |
TTWO
|
A |
7.413 |
— |
— |
74.458
Langsung
|
+11,06%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 13 Sep. 2010 |
TTWO
|
A |
7.414 |
— |
— |
67.045
Langsung
|
+12,43%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 16 Juni 2010 |
TTWO
|
A |
6.261 |
— |
— |
59.631
Langsung
|
+11,73%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 17 Maret 2010 |
TTWO
|
A |
6.589 |
— |
— |
53.370
Langsung
|
+14,08%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 28 Des. 2009 |
TTWO
|
A |
7.524 |
— |
— |
46.781
Langsung
|
+19,17%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 11 Sep. 2009 |
TTWO
|
A |
6.190 |
— |
— |
39.257
Langsung
|
+18,72%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 12 Juni 2009 |
TTWO
|
A |
15.650 |
— |
— |
33.067
Langsung
|
+89,85%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 29 Des. 2008 |
TTWO
|
A |
4.271 |
— |
— |
17.417
Langsung
|
+32,49%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 12 Sep. 2008 |
TTWO
|
A |
1.770 |
— |
— |
13.146
Langsung
|
+15,56%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 13 Juni 2008 |
TTWO
|
A |
1.521 |
— |
— |
11.376
Langsung
|
+15,43%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 18 Maret 2008 |
TTWO
|
A |
1.623 |
— |
— |
9.855
Langsung
|
+19,72%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 28 Des. 2007 |
TTWO
|
A |
2.232 |
— |
— |
8.232
Langsung
|
+37,20%
|
Diakuisisi |
(harga per 2026-08-19)
|
| 29 Maret 2007 |
TTWO
|
A |
25.000 |
— |
— |
25.000
Langsung
|
—
|
Diakuisisi |
(harga per 2026-08-19)
|
| 29 Maret 2007 |
TTWO
|
A |
6.000 |
— |
— |
6.000
Langsung
|
—
|
Diakuisisi |
(harga per 2026-08-19)
|