Tigaraksa Satria Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	7,100.00	7,125.00	7,000.00	7,000.00	5,713.71	13,000
2023-01-25	7,050.00	7,225.00	7,050.00	7,225.00	5,897.36	200
2023-01-24	7,025.00	7,225.00	7,000.00	7,150.00	5,836.14	1,200
2023-01-20	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	100
2023-01-19	7,175.00	7,175.00	7,150.00	7,150.00	5,836.14	600
2023-01-18	7,000.00	7,100.00	7,000.00	7,050.00	5,754.52	600
2023-01-17	7,000.00	7,225.00	7,000.00	7,150.00	5,836.14	1,300
2023-01-16	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	100
2023-01-13	7,200.00	7,200.00	7,200.00	7,200.00	5,876.96	100
2023-01-12	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	0
2023-01-11	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	200
2023-01-10	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	100
2023-01-09	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	0
2023-01-06	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	0
2023-01-05	7,250.00	7,325.00	7,000.00	7,000.00	5,713.71	700
2023-01-04	7,000.00	7,000.00	7,000.00	7,000.00	5,713.71	1,000
2023-01-03	7,175.00	7,175.00	7,150.00	7,150.00	5,836.14	200
2023-01-02	7,100.00	7,275.00	7,025.00	7,025.00	5,734.11	1,100
2022-12-30	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	100
2022-12-29	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	0
2022-12-28	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	200
2022-12-27	7,050.00	7,100.00	7,050.00	7,100.00	5,795.33	300
2022-12-26	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	0
2022-12-23	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	0
2022-12-22	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	400
2022-12-21	7,075.00	7,075.00	7,075.00	7,075.00	5,774.93	300
2022-12-20	7,075.00	7,075.00	7,075.00	7,075.00	5,774.93	100
2022-12-19	7,075.00	7,075.00	7,050.00	7,050.00	5,754.52	200
2022-12-16	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	200
2022-12-15	7,050.00	7,075.00	7,050.00	7,075.00	5,774.93	500
2022-12-14	7,025.00	7,050.00	7,000.00	7,050.00	5,754.52	700
2022-12-13	7,200.00	7,200.00	7,100.00	7,100.00	5,795.33	1,800
2022-12-12	7,200.00	7,200.00	7,200.00	7,200.00	5,876.96	0
2022-12-09	7,200.00	7,200.00	7,200.00	7,200.00	5,876.96	0
2022-12-08	7,200.00	7,200.00	7,200.00	7,200.00	5,876.96	0
2022-12-07	6,950.00	7,200.00	6,950.00	7,200.00	5,876.96	1,100
2022-12-06	7,025.00	7,075.00	7,025.00	7,050.00	5,754.52	700
2022-12-05	7,050.00	7,150.00	7,050.00	7,075.00	5,774.93	900
2022-12-02	7,075.00	7,100.00	7,050.00	7,100.00	5,795.33	400
2022-12-01	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	4,000
2022-11-30	7,075.00	7,100.00	7,075.00	7,100.00	5,795.33	300
2022-11-29	7,200.00	7,250.00	7,200.00	7,250.00	5,917.77	500
2022-11-28	7,175.00	7,175.00	7,100.00	7,100.00	5,795.33	200
2022-11-25	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	200
2022-11-24	7,050.00	7,050.00	6,975.00	7,025.00	5,734.11	800
2022-11-23	7,150.00	7,150.00	7,150.00	7,150.00	5,836.14	0
2022-11-22	7,200.00	7,200.00	7,025.00	7,150.00	5,836.14	1,900
2022-11-21	7,200.00	7,225.00	7,200.00	7,200.00	5,876.96	500
2022-11-18	7,225.00	7,225.00	7,200.00	7,200.00	5,876.96	200
2022-11-17	7,175.00	7,175.00	7,175.00	7,175.00	5,856.55	0
2022-11-16	7,175.00	7,175.00	7,175.00	7,175.00	5,856.55	200
2022-11-15	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	0
2022-11-14	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	0
2022-11-11	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	100
2022-11-10	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	100
2022-11-09	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	0
2022-11-08	7,200.00	7,200.00	7,050.00	7,050.00	5,754.52	2,400
2022-11-07	7,025.00	7,025.00	7,025.00	7,025.00	5,734.11	100
2022-11-04	7,300.00	7,300.00	7,300.00	7,300.00	5,958.58	0
2022-11-03	7,175.00	7,300.00	7,175.00	7,300.00	5,958.58	3,400

← NewerPage 16 of 21 · 1,216 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.