Tigaraksa Satria Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6,775.00	6,775.00	6,775.00	6,775.00	5,793.39	100
2023-10-27	6,825.00	6,875.00	6,825.00	6,875.00	5,878.90	200
2023-10-26	6,600.00	6,775.00	6,600.00	6,775.00	5,793.39	1,200
2023-10-25	6,600.00	6,600.00	6,600.00	6,600.00	5,643.74	1,100
2023-10-24	6,500.00	6,500.00	6,500.00	6,500.00	5,558.23	0
2023-10-23	6,500.00	6,500.00	6,500.00	6,500.00	5,558.23	200
2023-10-20	6,500.00	6,500.00	6,500.00	6,500.00	5,558.23	200
2023-10-19	6,575.00	6,575.00	6,500.00	6,500.00	5,558.23	1,600
2023-10-18	6,600.00	6,600.00	6,575.00	6,575.00	5,622.37	200
2023-10-17	6,500.00	6,500.00	6,500.00	6,500.00	5,558.23	100
2023-10-16	6,675.00	6,750.00	6,500.00	6,500.00	5,558.23	7,800
2023-10-13	6,675.00	6,675.00	6,675.00	6,675.00	5,707.88	0
2023-10-12	6,700.00	6,700.00	6,600.00	6,675.00	5,707.88	1,300
2023-10-11	6,850.00	6,850.00	6,650.00	6,650.00	5,686.50	2,200
2023-10-10	6,750.00	6,750.00	6,700.00	6,725.00	5,750.63	1,300
2023-10-09	6,750.00	6,750.00	6,750.00	6,750.00	5,772.01	0
2023-10-06	6,900.00	6,900.00	6,750.00	6,750.00	5,772.01	2,200
2023-10-05	6,850.00	6,850.00	6,850.00	6,850.00	5,857.52	100
2023-10-04	6,850.00	6,850.00	6,850.00	6,850.00	5,857.52	100
2023-10-03	6,850.00	6,850.00	6,850.00	6,850.00	5,857.52	100
2023-10-02	6,850.00	6,850.00	6,850.00	6,850.00	5,857.52	400
2023-09-29	6,900.00	6,900.00	6,900.00	6,900.00	5,900.28	200
2023-09-27	6,925.00	6,950.00	6,900.00	6,900.00	5,900.28	300
2023-09-26	6,975.00	6,975.00	6,725.00	6,950.00	5,943.03	1,200
2023-09-25	6,725.00	6,975.00	6,725.00	6,975.00	5,964.41	1,000
2023-09-22	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	400
2023-09-21	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	800
2023-09-20	6,900.00	6,900.00	6,900.00	6,900.00	5,900.28	800
2023-09-19	6,850.00	6,950.00	6,850.00	6,950.00	5,943.03	500
2023-09-18	7,000.00	7,000.00	6,850.00	6,850.00	5,857.52	700
2023-09-15	6,875.00	6,875.00	6,850.00	6,850.00	5,857.52	1,200
2023-09-14	6,875.00	6,875.00	6,850.00	6,850.00	5,857.52	200
2023-09-13	6,825.00	6,825.00	6,825.00	6,825.00	5,836.14	0
2023-09-12	6,825.00	6,825.00	6,825.00	6,825.00	5,836.14	0
2023-09-11	6,825.00	6,825.00	6,825.00	6,825.00	5,836.14	0
2023-09-08	6,825.00	6,850.00	6,825.00	6,825.00	5,836.14	4,500
2023-09-07	7,000.00	7,000.00	6,950.00	6,950.00	5,943.03	300
2023-09-06	6,775.00	6,775.00	6,775.00	6,775.00	5,793.39	100
2023-09-05	6,850.00	6,900.00	6,850.00	6,900.00	5,900.28	1,200
2023-09-04	6,975.00	6,975.00	6,850.00	6,850.00	5,857.52	2,500
2023-09-01	6,975.00	6,975.00	6,975.00	6,975.00	5,964.41	0
2023-08-31	6,975.00	6,975.00	6,975.00	6,975.00	5,964.41	0
2023-08-30	6,975.00	6,975.00	6,975.00	6,975.00	5,964.41	600
2023-08-29	6,900.00	6,975.00	6,900.00	6,975.00	5,964.41	700
2023-08-28	6,900.00	7,000.00	6,900.00	6,900.00	5,900.28	1,200
2023-08-25	6,975.00	6,975.00	6,850.00	6,975.00	5,964.41	700
2023-08-24	7,000.00	7,000.00	7,000.00	7,000.00	5,985.79	0
2023-08-23	7,000.00	7,000.00	7,000.00	7,000.00	5,985.79	0
2023-08-22	7,000.00	7,000.00	7,000.00	7,000.00	5,985.79	0
2023-08-21	7,000.00	7,000.00	7,000.00	7,000.00	5,985.79	700
2023-08-18	6,975.00	7,000.00	6,975.00	7,000.00	5,985.79	1,100
2023-08-16	6,975.00	6,975.00	6,975.00	6,975.00	5,964.41	0
2023-08-15	6,925.00	7,000.00	6,925.00	6,975.00	5,964.41	1,500
2023-08-14	7,000.00	7,000.00	6,925.00	6,925.00	5,921.65	700
2023-08-11	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	0
2023-08-10	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	0
2023-08-09	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	100
2023-08-08	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	3,100
2023-08-07	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	100
2023-08-04	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	0

← NewerPage 13 of 21 · 1,218 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.