PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia
· Delayed Price · Currency is IDR 5,625.00
-25.00 (-0.44%)
Sep 29, 2025, 3:23 PM WIB
PT Tigaraksa Satria Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,650.00 | 6,450.00 | 5,250.00 | 5,650.00 | 5,650.00 | - | 87,700 |
| Sep 25, 2025 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 600 |
| Sep 24, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | - | 300 |
| Sep 23, 2025 | 5,625.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.44% | 2,000 |
| Sep 22, 2025 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,625.00 | - | 500 |
| Sep 19, 2025 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,625.00 | -0.44% | 1,100 |
| Sep 18, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.89% | 900 |
| Sep 17, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.32% | 11,600 |
| Sep 16, 2025 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | -0.44% | 400 |
| Sep 15, 2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 1,300 |
| Sep 12, 2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 600 |
| Sep 11, 2025 | 5,700.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,700.00 | - | 36,000 |
| Sep 10, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 144,700 |
| Sep 9, 2025 | 5,775.00 | 5,800.00 | 5,625.00 | 5,700.00 | 5,700.00 | -1.72% | 31,800 |
| Sep 8, 2025 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,800.00 | 0.43% | 200 |
| Sep 4, 2025 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 300 |
| Sep 3, 2025 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,800.00 | - | 2,300 |
| Sep 2, 2025 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,800.00 | - | 2,800 |
| Sep 1, 2025 | 6,000.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.85% | 12,500 |
| Aug 29, 2025 | 5,875.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.85% | 5,300 |
| Aug 28, 2025 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | - | 1,400 |
| Aug 27, 2025 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | - | 1,900 |
| Aug 26, 2025 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | - | 8,500 |
| Aug 25, 2025 | 5,925.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 4,500 |
| Aug 22, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 300 |
| Aug 21, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 700 |
| Aug 20, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 300 |
| Aug 19, 2025 | 5,925.00 | 5,950.00 | 5,925.00 | 5,950.00 | 5,950.00 | 0.42% | 400 |
| Aug 15, 2025 | 5,975.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,925.00 | - | 2,900 |
| Aug 14, 2025 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 5,925.00 | -0.42% | 500 |
| Aug 13, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.83% | 2,400 |
| Aug 12, 2025 | 5,925.00 | 6,000.00 | 5,925.00 | 6,000.00 | 6,000.00 | - | 13,000 |
| Aug 11, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,100 |
| Aug 8, 2025 | 5,975.00 | 6,000.00 | 5,925.00 | 6,000.00 | 6,000.00 | 0.84% | 4,500 |
| Aug 7, 2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.42% | 1,400 |
| Aug 6, 2025 | 5,900.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,975.00 | - | 1,000 |
| Aug 5, 2025 | 5,925.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,975.00 | -0.42% | 1,400 |
| Aug 4, 2025 | 5,975.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 9,000 |
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.84% | 100 |
| Jul 31, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.83% | 800 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.42% | 900 |
| Jul 29, 2025 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,975.00 | - | 300 |
| Jul 28, 2025 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.42% | 1,000 |
| Jul 25, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.42% | 400 |
| Jul 24, 2025 | 5,975.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.42% | 1,500 |
| Jul 23, 2025 | 6,025.00 | 6,025.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.23% | 2,700 |
| Jul 22, 2025 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | - | 200 |
| Jul 21, 2025 | 5,975.00 | 6,150.00 | 5,975.00 | 6,075.00 | 6,075.00 | 1.67% | 1,600 |
| Jul 18, 2025 | 5,950.00 | 6,450.00 | 5,950.00 | 5,975.00 | 5,975.00 | -1.24% | 51,700 |
| Jul 17, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | - | 200 |