Tigaraksa Satria Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	0
2023-08-02	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	0
2023-08-01	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	100
2023-07-31	6,800.00	6,950.00	6,800.00	6,900.00	5,900.28	700
2023-07-28	6,800.00	6,800.00	6,800.00	6,800.00	5,814.77	800
2023-07-27	6,975.00	6,975.00	6,750.00	6,800.00	5,814.77	5,800
2023-07-26	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	0
2023-07-25	6,950.00	6,950.00	6,950.00	6,950.00	5,943.03	300
2023-07-24	6,975.00	6,975.00	6,800.00	6,950.00	5,943.03	700
2023-07-21	6,975.00	6,975.00	6,975.00	6,975.00	5,964.41	0
2023-07-20	6,975.00	6,975.00	6,975.00	6,975.00	5,964.41	100
2023-07-18	6,750.00	6,975.00	6,750.00	6,975.00	5,964.41	300
2023-07-17	6,850.00	6,900.00	6,850.00	6,900.00	5,900.28	300
2023-07-14	6,900.00	6,900.00	6,750.00	6,850.00	5,857.52	5,000
2023-07-13	6,775.00	6,875.00	6,775.00	6,875.00	5,878.90	300
2023-07-12	6,775.00	6,775.00	6,775.00	6,775.00	5,793.39	700
2023-07-11	6,750.00	6,750.00	6,750.00	6,750.00	5,772.01	200
2023-07-10	6,775.00	6,775.00	6,750.00	6,750.00	5,772.01	900
2023-07-07	6,800.00	6,800.00	6,750.00	6,750.00	5,772.01	1,300
2023-07-06	6,750.00	6,825.00	6,750.00	6,825.00	5,836.14	1,100
2023-07-05	6,775.00	6,775.00	6,750.00	6,750.00	5,772.01	1,500
2023-07-04	6,750.00	6,750.00	6,750.00	6,750.00	5,772.01	500
2023-07-03	6,775.00	6,775.00	6,775.00	6,775.00	5,793.39	0
2023-06-27	6,975.00	6,975.00	6,675.00	6,775.00	5,793.39	1,800
2023-06-26	6,800.00	7,000.00	6,775.00	6,775.00	5,793.39	1,900
2023-06-23	6,700.00	6,700.00	6,675.00	6,675.00	5,707.88	900
2023-06-22	6,675.00	6,675.00	6,675.00	6,675.00	5,707.88	0
2023-06-21	6,750.00	6,750.00	6,675.00	6,675.00	5,707.88	400
2023-06-20	6,650.00	6,750.00	6,650.00	6,750.00	5,772.01	1,100
2023-06-19	6,700.00	6,700.00	6,700.00	6,700.00	5,729.25	0
2023-06-16	6,700.00	6,725.00	6,700.00	6,700.00	5,729.25	1,200
2023-06-15	6,650.00	6,650.00	6,650.00	6,650.00	5,686.50	0
2023-06-14	6,650.00	6,650.00	6,650.00	6,650.00	5,686.50	800
2023-06-13	6,625.00	6,650.00	6,625.00	6,625.00	5,665.12	2,200
2023-06-12	6,650.00	6,675.00	6,625.00	6,625.00	5,665.12	1,900
2023-06-09	6,700.00	6,700.00	6,700.00	6,700.00	5,729.25	0
2023-06-08	6,725.00	6,725.00	6,700.00	6,700.00	5,729.25	1,800
2023-06-07	7,000.00	7,000.00	6,700.00	6,775.00	5,793.39	2,100
2023-06-06	6,700.00	6,700.00	6,700.00	6,700.00	5,729.25	100
2023-06-05	6,700.00	6,700.00	6,700.00	6,700.00	5,729.25	500
2023-05-31	6,700.00	6,700.00	6,700.00	6,700.00	5,729.25	100
2023-05-30	6,675.00	6,700.00	6,675.00	6,700.00	5,729.25	1,000
2023-05-29	6,675.00	6,725.00	6,600.00	6,650.00	5,686.50	3,100
2023-05-26	6,725.00	6,725.00	6,675.00	6,675.00	5,707.88	4,300
2023-05-25	6,800.00	6,800.00	6,725.00	6,775.00	5,793.39	1,800
2023-05-24	6,800.00	6,800.00	6,800.00	6,800.00	5,814.77	200
2023-05-23	6,775.00	6,775.00	6,775.00	6,775.00	5,793.39	900
2023-05-22	7,000.00	7,000.00	7,000.00	7,000.00	5,985.79	0
2023-05-19	7,000.00	7,000.00	6,975.00	7,000.00	5,985.79	2,800
2023-05-17	6,750.00	6,750.00	6,725.00	6,750.00	5,772.01	1,000
2023-05-16	6,975.00	6,975.00	6,750.00	6,750.00	5,772.01	1,200
2023-05-15	6,800.00	6,975.00	6,700.00	6,975.00	5,964.41	700
2023-05-12	6,750.00	6,800.00	6,700.00	6,800.00	5,814.77	800
2023-05-11	6,850.00	6,875.00	6,750.00	6,750.00	5,772.01	1,600
2023-05-10	6,850.00	6,850.00	6,750.00	6,775.00	5,793.39	400
2023-05-09	6,900.00	6,900.00	6,700.00	6,725.00	5,750.63	2,000
2023-05-08	6,825.00	6,900.00	6,825.00	6,900.00	5,900.28	3,400
2023-05-05	6,750.00	7,000.00	6,750.00	6,875.00	5,878.90	2,300
2023-05-04	7,150.00	7,325.00	7,125.00	7,150.00	5,836.14	9,700
2023-05-03	7,075.00	7,200.00	7,075.00	7,150.00	5,836.14	4,000

← NewerPage 14 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.