Tigaraksa Satria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6,525.00 | 6,525.00 | 6,275.00 | 6,275.00 | 5,389.79 | 500 |
| 2024-05-06 | 6,550.00 | 6,600.00 | 6,450.00 | 6,450.00 | 5,540.10 | 500 |
| 2024-05-03 | 6,300.00 | 6,550.00 | 6,300.00 | 6,550.00 | 5,625.99 | 1,200 |
| 2024-05-02 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,625.99 | 1,900 |
| 2024-04-30 | 6,525.00 | 6,625.00 | 6,525.00 | 6,625.00 | 5,690.41 | 300 |
| 2024-04-29 | 6,275.00 | 6,450.00 | 6,200.00 | 6,450.00 | 5,540.10 | 5,000 |
| 2024-04-26 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 5,454.21 | 200 |
| 2024-04-25 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,411.26 | 0 |
| 2024-04-24 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,411.26 | 0 |
| 2024-04-23 | 6,825.00 | 6,875.00 | 6,300.00 | 6,300.00 | 5,411.26 | 1,400 |
| 2024-04-22 | 6,625.00 | 6,775.00 | 6,400.00 | 6,775.00 | 5,819.25 | 5,900 |
| 2024-04-19 | 6,700.00 | 6,875.00 | 6,625.00 | 6,625.00 | 5,690.41 | 900 |
| 2024-04-18 | 6,800.00 | 6,800.00 | 6,775.00 | 6,800.00 | 5,840.72 | 600 |
| 2024-04-17 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,926.62 | 0 |
| 2024-04-16 | 6,625.00 | 6,900.00 | 6,625.00 | 6,900.00 | 5,926.62 | 1,700 |
| 2024-04-05 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 5,690.41 | 0 |
| 2024-04-04 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 5,690.41 | 100 |
| 2024-04-03 | 6,900.00 | 6,900.00 | 6,875.00 | 6,875.00 | 5,905.14 | 900 |
| 2024-04-02 | 6,625.00 | 6,900.00 | 6,625.00 | 6,900.00 | 5,926.62 | 4,800 |
| 2024-04-01 | 6,625.00 | 6,775.00 | 6,625.00 | 6,775.00 | 5,819.25 | 600 |
| 2024-03-28 | 6,550.00 | 6,625.00 | 6,550.00 | 6,625.00 | 5,690.41 | 400 |
| 2024-03-27 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 5,604.52 | 0 |
| 2024-03-26 | 6,525.00 | 6,525.00 | 6,525.00 | 6,525.00 | 5,604.52 | 200 |
| 2024-03-25 | 7,500.00 | 7,500.00 | 6,500.00 | 6,500.00 | 5,583.05 | 800 |
| 2024-03-22 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 5,840.72 | 500 |
| 2024-03-21 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,840.72 | 200 |
| 2024-03-20 | 6,775.00 | 6,900.00 | 6,775.00 | 6,900.00 | 5,926.62 | 200 |
| 2024-03-19 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 5,776.30 | 300 |
| 2024-03-18 | 6,600.00 | 6,675.00 | 6,600.00 | 6,675.00 | 5,733.36 | 600 |
| 2024-03-15 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,840.72 | 300 |
| 2024-03-14 | 6,975.00 | 6,975.00 | 6,875.00 | 6,875.00 | 5,905.14 | 1,000 |
| 2024-03-13 | 7,700.00 | 7,700.00 | 7,000.00 | 7,000.00 | 6,012.51 | 4,200 |
| 2024-03-08 | 6,575.00 | 6,850.00 | 6,300.00 | 6,600.00 | 5,668.94 | 10,100 |
| 2024-03-07 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 5,647.47 | 0 |
| 2024-03-06 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 5,647.47 | 200 |
| 2024-03-05 | 6,500.00 | 6,550.00 | 6,500.00 | 6,550.00 | 5,625.99 | 800 |
| 2024-03-04 | 6,500.00 | 6,525.00 | 6,500.00 | 6,500.00 | 5,583.05 | 700 |
| 2024-03-01 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,668.94 | 100 |
| 2024-02-29 | 6,575.00 | 6,575.00 | 6,325.00 | 6,550.00 | 5,625.99 | 300 |
| 2024-02-28 | 6,575.00 | 6,575.00 | 6,275.00 | 6,525.00 | 5,604.52 | 500 |
| 2024-02-27 | 6,450.00 | 6,575.00 | 6,400.00 | 6,500.00 | 5,583.05 | 800 |
| 2024-02-26 | 6,425.00 | 6,500.00 | 6,425.00 | 6,500.00 | 5,583.05 | 200 |
| 2024-02-23 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,583.05 | 200 |
| 2024-02-22 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 5,583.05 | 900 |
| 2024-02-21 | 6,500.00 | 6,600.00 | 6,450.00 | 6,450.00 | 5,540.10 | 400 |
| 2024-02-20 | 6,300.00 | 6,650.00 | 6,300.00 | 6,450.00 | 5,540.10 | 1,400 |
| 2024-02-19 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 5,325.37 | 1,000 |
| 2024-02-16 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,625.99 | 200 |
| 2024-02-15 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 5,690.41 | 0 |
| 2024-02-13 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 5,690.41 | 100 |
| 2024-02-12 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,668.94 | 0 |
| 2024-02-07 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 5,668.94 | 200 |
| 2024-02-06 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 5,711.89 | 0 |
| 2024-02-05 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 5,711.89 | 0 |
| 2024-02-02 | 6,600.00 | 6,650.00 | 6,600.00 | 6,650.00 | 5,711.89 | 200 |
| 2024-02-01 | 6,425.00 | 6,475.00 | 6,425.00 | 6,475.00 | 5,561.57 | 200 |
| 2024-01-31 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,518.63 | 0 |
| 2024-01-30 | 6,525.00 | 6,625.00 | 6,250.00 | 6,425.00 | 5,518.63 | 1,400 |
| 2024-01-29 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 5,475.68 | 0 |
| 2024-01-26 | 6,475.00 | 6,475.00 | 6,375.00 | 6,375.00 | 5,475.68 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 285.0000 IDR |
| 2025-11-27 | 30.0000 IDR |
| 2025-05-08 | 300.0000 IDR |
| 2024-05-28 | 312.0000 IDR |
| 2023-11-21 | 30.0000 IDR |
| 2023-05-05 | 325.0000 IDR |
| 2022-05-23 | 295.0000 IDR |
| 2021-09-23 | 35.0000 IDR |
| 2021-05-24 | 325.0000 IDR |
| 2020-05-13 | 285.0000 IDR |
| 2019-09-09 | 35.0000 IDR |
| 2019-05-03 | 204.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.