Tigaraksa Satria Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7,075.00	7,075.00	7,050.00	7,050.00	5,754.52	2,400
2022-11-01	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	0
2022-10-31	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	0
2022-10-28	7,050.00	7,050.00	7,050.00	7,050.00	5,754.52	0
2022-10-27	7,200.00	7,200.00	7,050.00	7,050.00	5,754.52	2,000
2022-10-26	7,200.00	7,275.00	7,200.00	7,275.00	5,938.17	1,100
2022-10-25	7,300.00	7,325.00	7,300.00	7,325.00	5,978.99	2,000
2022-10-24	7,100.00	7,325.00	7,100.00	7,325.00	5,978.99	800
2022-10-21	7,025.00	7,050.00	7,025.00	7,050.00	5,754.52	400
2022-10-20	7,100.00	7,100.00	7,000.00	7,025.00	5,734.11	600
2022-10-19	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	200
2022-10-18	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	100
2022-10-17	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	4,400
2022-10-14	7,200.00	7,200.00	7,200.00	7,200.00	5,876.96	0
2022-10-13	7,225.00	7,225.00	7,200.00	7,200.00	5,876.96	400
2022-10-12	7,350.00	7,350.00	7,350.00	7,350.00	5,999.39	0
2022-10-11	7,350.00	7,350.00	7,350.00	7,350.00	5,999.39	100
2022-10-10	7,250.00	7,275.00	7,250.00	7,275.00	5,938.17	500
2022-10-07	7,200.00	7,250.00	7,200.00	7,250.00	5,917.77	600
2022-10-06	7,900.00	7,900.00	7,725.00	7,725.00	6,305.48	2,900
2022-10-05	8,300.00	8,300.00	8,300.00	8,300.00	6,774.82	0
2022-10-04	8,300.00	8,300.00	8,300.00	8,300.00	6,774.82	0
2022-10-03	8,300.00	8,300.00	8,300.00	8,300.00	6,774.82	0
2022-09-30	7,075.00	8,300.00	7,075.00	8,300.00	6,774.82	3,600
2022-09-29	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	100
2022-09-28	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	0
2022-09-27	7,150.00	7,150.00	7,000.00	7,100.00	5,795.33	2,100
2022-09-26	7,300.00	7,300.00	7,150.00	7,150.00	5,836.14	1,700
2022-09-23	7,150.00	7,150.00	7,150.00	7,150.00	5,836.14	500
2022-09-22	7,125.00	7,150.00	7,125.00	7,150.00	5,836.14	400
2022-09-21	7,275.00	7,275.00	7,275.00	7,275.00	5,938.17	0
2022-09-20	7,275.00	7,275.00	7,275.00	7,275.00	5,938.17	600
2022-09-19	7,125.00	7,250.00	7,125.00	7,250.00	5,917.77	2,100
2022-09-16	7,375.00	7,375.00	7,375.00	7,375.00	6,019.80	0
2022-09-15	7,125.00	7,375.00	7,075.00	7,375.00	6,019.80	5,900
2022-09-14	7,600.00	7,600.00	7,600.00	7,600.00	6,203.45	0
2022-09-13	7,600.00	7,600.00	7,600.00	7,600.00	6,203.45	100
2022-09-12	7,650.00	7,650.00	7,650.00	7,650.00	6,244.27	0
2022-09-09	7,650.00	7,650.00	7,650.00	7,650.00	6,244.27	100
2022-09-08	7,675.00	7,675.00	7,675.00	7,675.00	6,264.67	0
2022-09-07	7,675.00	7,675.00	7,675.00	7,675.00	6,264.67	0
2022-09-06	7,675.00	7,675.00	7,675.00	7,675.00	6,264.67	200
2022-09-05	7,600.00	7,700.00	7,600.00	7,700.00	6,285.08	2,900
2022-09-02	7,625.00	7,625.00	7,625.00	7,625.00	6,223.86	0
2022-09-01	7,600.00	7,675.00	7,575.00	7,625.00	6,223.86	600
2022-08-31	7,475.00	7,475.00	7,475.00	7,475.00	6,101.42	0
2022-08-30	7,475.00	7,475.00	7,475.00	7,475.00	6,101.42	100
2022-08-29	7,500.00	7,500.00	7,500.00	7,500.00	6,121.83	100
2022-08-26	7,500.00	7,500.00	7,500.00	7,500.00	6,121.83	400
2022-08-25	7,500.00	7,500.00	7,500.00	7,500.00	6,121.83	2,500
2022-08-24	7,400.00	7,800.00	7,400.00	7,500.00	6,121.83	5,200
2022-08-23	7,100.00	7,100.00	7,075.00	7,075.00	5,774.93	600
2022-08-22	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	0
2022-08-19	7,350.00	7,350.00	7,100.00	7,100.00	5,795.33	500
2022-08-18	7,175.00	7,175.00	7,175.00	7,175.00	5,856.55	0
2022-08-16	7,175.00	7,175.00	7,175.00	7,175.00	5,856.55	0
2022-08-15	7,175.00	7,175.00	7,175.00	7,175.00	5,856.55	100
2022-08-12	7,175.00	7,175.00	7,050.00	7,175.00	5,856.55	700
2022-08-11	7,175.00	7,175.00	7,175.00	7,175.00	5,856.55	0
2022-08-10	7,175.00	7,175.00	7,175.00	7,175.00	5,856.55	100

← NewerPage 17 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.