Tigaraksa Satria Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6,375.00	6,375.00	6,375.00	6,375.00	5,475.68	0
2024-01-24	6,300.00	6,375.00	6,300.00	6,375.00	5,475.68	300
2024-01-23	6,200.00	6,375.00	6,150.00	6,375.00	5,475.68	1,300
2024-01-22	6,250.00	6,300.00	6,250.00	6,300.00	5,411.26	400
2024-01-19	6,400.00	6,400.00	6,400.00	6,400.00	5,497.15	6,200
2024-01-18	6,500.00	6,550.00	6,400.00	6,400.00	5,497.15	3,000
2024-01-17	6,500.00	6,500.00	6,450.00	6,500.00	5,583.05	3,000
2024-01-16	6,500.00	6,500.00	6,500.00	6,500.00	5,583.05	1,500
2024-01-15	6,500.00	6,575.00	6,425.00	6,450.00	5,540.10	700
2024-01-12	6,400.00	6,600.00	6,400.00	6,600.00	5,668.94	600
2024-01-11	6,600.00	6,600.00	6,600.00	6,600.00	5,668.94	100
2024-01-10	6,650.00	6,650.00	6,650.00	6,650.00	5,711.89	400
2024-01-09	6,400.00	6,650.00	6,400.00	6,650.00	5,711.89	900
2024-01-08	6,650.00	6,650.00	6,400.00	6,650.00	5,711.89	1,600
2024-01-05	6,650.00	6,750.00	6,600.00	6,650.00	5,711.89	2,300
2024-01-04	6,500.00	6,800.00	6,400.00	6,775.00	5,819.25	2,700
2024-01-03	6,500.00	6,500.00	6,500.00	6,500.00	5,583.05	100
2024-01-02	6,425.00	6,500.00	6,425.00	6,500.00	5,583.05	2,300
2023-12-29	6,500.00	6,700.00	6,350.00	6,450.00	5,540.10	1,200
2023-12-28	6,425.00	6,425.00	6,425.00	6,425.00	5,518.63	200
2023-12-27	6,500.00	6,500.00	6,150.00	6,150.00	5,282.42	200
2023-12-22	6,500.00	6,500.00	6,500.00	6,500.00	5,583.05	100
2023-12-21	6,525.00	6,525.00	6,525.00	6,525.00	5,604.52	0
2023-12-20	6,525.00	6,525.00	6,525.00	6,525.00	5,604.52	300
2023-12-19	6,300.00	6,600.00	6,250.00	6,500.00	5,583.05	74,600
2023-12-18	6,300.00	6,475.00	6,300.00	6,425.00	5,518.63	700
2023-12-15	6,500.00	6,500.00	6,500.00	6,500.00	5,583.05	1,700
2023-12-14	6,500.00	6,500.00	6,275.00	6,500.00	5,583.05	700
2023-12-13	6,275.00	6,275.00	6,275.00	6,275.00	5,389.79	0
2023-12-12	6,500.00	6,500.00	6,275.00	6,275.00	5,389.79	2,500
2023-12-11	6,250.00	6,500.00	6,250.00	6,250.00	5,368.31	2,500
2023-12-08	6,675.00	6,675.00	6,650.00	6,650.00	5,711.89	300
2023-12-07	6,500.00	6,500.00	6,500.00	6,500.00	5,583.05	200
2023-12-06	6,600.00	6,600.00	6,500.00	6,500.00	5,583.05	200
2023-12-05	6,350.00	6,600.00	6,350.00	6,600.00	5,668.94	300
2023-12-04	6,475.00	6,650.00	6,475.00	6,600.00	5,668.94	1,000
2023-12-01	6,425.00	6,475.00	6,375.00	6,475.00	5,561.57	2,400
2023-11-30	6,500.00	6,500.00	6,425.00	6,500.00	5,583.05	400
2023-11-29	6,550.00	6,550.00	6,500.00	6,500.00	5,583.05	1,700
2023-11-28	6,400.00	6,550.00	6,400.00	6,550.00	5,625.99	1,600
2023-11-27	6,575.00	6,575.00	6,575.00	6,575.00	5,647.47	100
2023-11-24	6,450.00	6,625.00	6,425.00	6,450.00	5,540.10	3,100
2023-11-23	6,450.00	6,475.00	6,400.00	6,475.00	5,561.57	600
2023-11-22	6,750.00	8,000.00	6,400.00	6,400.00	5,497.15	36,600
2023-11-21	6,725.00	6,725.00	6,675.00	6,675.00	5,733.36	500
2023-11-20	6,700.00	6,925.00	6,650.00	6,750.00	5,772.01	1,000
2023-11-17	6,650.00	6,650.00	6,650.00	6,650.00	5,686.50	0
2023-11-16	6,475.00	6,650.00	6,450.00	6,650.00	5,686.50	1,500
2023-11-15	6,475.00	6,475.00	6,475.00	6,475.00	5,536.85	100
2023-11-14	6,475.00	6,475.00	6,475.00	6,475.00	5,536.85	0
2023-11-13	6,475.00	6,475.00	6,475.00	6,475.00	5,536.85	100
2023-11-10	6,475.00	6,475.00	6,475.00	6,475.00	5,536.85	0
2023-11-09	6,475.00	6,475.00	6,475.00	6,475.00	5,536.85	600
2023-11-08	6,475.00	6,475.00	6,450.00	6,450.00	5,515.48	600
2023-11-07	6,475.00	6,725.00	6,475.00	6,725.00	5,750.63	400
2023-11-06	6,750.00	6,750.00	6,725.00	6,725.00	5,750.63	400
2023-11-03	6,750.00	6,750.00	6,750.00	6,750.00	5,772.01	2,600
2023-11-02	6,800.00	6,925.00	6,800.00	6,925.00	5,921.65	3,500
2023-11-01	6,775.00	6,775.00	6,775.00	6,775.00	5,793.39	100
2023-10-31	6,575.00	6,775.00	6,575.00	6,775.00	5,793.39	500

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.