Tigaraksa Satria Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	7,025.00	7,075.00	7,025.00	7,075.00	5,774.93	3,200
2023-04-28	6,975.00	7,050.00	6,975.00	7,025.00	5,734.11	6,100
2023-04-27	6,950.00	6,975.00	6,900.00	6,975.00	5,693.30	4,000
2023-04-26	6,950.00	6,950.00	6,875.00	6,950.00	5,672.89	5,200
2023-04-18	6,650.00	6,850.00	6,650.00	6,850.00	5,591.27	600
2023-04-17	6,750.00	6,800.00	6,750.00	6,800.00	5,550.46	600
2023-04-14	6,750.00	6,750.00	6,750.00	6,750.00	5,509.65	100
2023-04-13	6,600.00	6,750.00	6,600.00	6,750.00	5,509.65	1,400
2023-04-12	6,725.00	6,725.00	6,650.00	6,650.00	5,428.02	1,300
2023-04-11	6,725.00	6,725.00	6,725.00	6,725.00	5,489.24	0
2023-04-10	6,650.00	6,725.00	6,625.00	6,725.00	5,489.24	700
2023-04-06	6,675.00	6,675.00	6,650.00	6,675.00	5,448.43	500
2023-04-05	6,600.00	6,600.00	6,600.00	6,600.00	5,387.21	0
2023-04-04	6,675.00	6,675.00	6,600.00	6,600.00	5,387.21	2,000
2023-04-03	6,800.00	6,950.00	6,800.00	6,875.00	5,611.68	2,800
2023-03-31	6,700.00	6,975.00	6,600.00	6,625.00	5,407.62	7,400
2023-03-30	6,575.00	6,575.00	6,550.00	6,575.00	5,366.80	1,200
2023-03-29	6,475.00	6,600.00	6,475.00	6,575.00	5,366.80	2,000
2023-03-28	6,650.00	6,650.00	6,500.00	6,500.00	5,305.59	12,100
2023-03-27	6,600.00	6,600.00	6,575.00	6,575.00	5,366.80	10,200
2023-03-24	6,700.00	6,700.00	6,500.00	6,575.00	5,366.80	7,400
2023-03-21	6,700.00	6,700.00	6,600.00	6,675.00	5,448.43	800
2023-03-20	6,800.00	6,800.00	6,700.00	6,700.00	5,468.83	4,100
2023-03-17	6,800.00	6,800.00	6,700.00	6,725.00	5,489.24	6,600
2023-03-16	6,700.00	6,975.00	6,500.00	6,975.00	5,693.30	3,600
2023-03-15	6,900.00	6,900.00	6,700.00	6,700.00	5,468.83	400
2023-03-14	6,800.00	7,000.00	6,800.00	6,875.00	5,611.68	1,800
2023-03-13	6,875.00	6,875.00	6,800.00	6,800.00	5,550.46	7,100
2023-03-10	6,950.00	6,950.00	6,875.00	6,875.00	5,611.68	4,700
2023-03-09	7,075.00	7,075.00	6,950.00	6,950.00	5,672.89	700
2023-03-08	6,950.00	7,100.00	6,950.00	7,100.00	5,795.33	600
2023-03-07	6,900.00	7,000.00	6,800.00	7,000.00	5,713.71	1,600
2023-03-06	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	400
2023-03-03	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	0
2023-03-02	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	500
2023-03-01	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	100
2023-02-28	6,925.00	7,000.00	6,700.00	7,000.00	5,713.71	4,500
2023-02-27	6,875.00	6,975.00	6,800.00	6,975.00	5,693.30	6,100
2023-02-24	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	100
2023-02-23	6,975.00	6,975.00	6,950.00	6,950.00	5,672.89	500
2023-02-22	7,000.00	7,000.00	6,900.00	6,900.00	5,632.08	1,000
2023-02-21	7,000.00	7,000.00	6,950.00	6,950.00	5,672.89	400
2023-02-20	6,950.00	7,000.00	6,950.00	7,000.00	5,713.71	900
2023-02-17	7,050.00	7,050.00	6,950.00	6,950.00	5,672.89	3,600
2023-02-16	6,875.00	7,050.00	6,875.00	7,050.00	5,754.52	200
2023-02-15	7,075.00	7,075.00	7,000.00	7,050.00	5,754.52	1,100
2023-02-14	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	100
2023-02-13	7,150.00	7,150.00	7,150.00	7,150.00	5,836.14	200
2023-02-10	7,150.00	7,150.00	6,800.00	7,000.00	5,713.71	7,700
2023-02-09	6,925.00	7,150.00	6,925.00	7,150.00	5,836.14	1,600
2023-02-08	7,050.00	7,050.00	6,900.00	7,025.00	5,734.11	6,300
2023-02-07	7,025.00	7,025.00	7,000.00	7,000.00	5,713.71	700
2023-02-06	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	1,500
2023-02-03	7,125.00	7,125.00	7,000.00	7,100.00	5,795.33	500
2023-02-02	7,050.00	7,050.00	7,025.00	7,025.00	5,734.11	2,300
2023-02-01	7,100.00	7,100.00	7,050.00	7,050.00	5,754.52	600
2023-01-31	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	0
2023-01-30	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	100
2023-01-27	7,100.00	7,100.00	6,950.00	6,950.00	5,672.89	11,400
2023-01-26	7,100.00	7,125.00	7,000.00	7,000.00	5,713.71	13,000

← NewerPage 15 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.