Tigaraksa Satria Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7,175.00	7,175.00	7,175.00	7,175.00	5,856.55	100
2022-08-08	7,125.00	7,125.00	7,125.00	7,125.00	5,815.74	1,000
2022-08-05	7,150.00	7,150.00	7,125.00	7,125.00	5,815.74	900
2022-08-04	7,100.00	7,475.00	7,100.00	7,150.00	5,836.14	1,200
2022-08-03	7,625.00	7,625.00	7,625.00	7,625.00	6,223.86	0
2022-08-02	7,625.00	7,625.00	7,625.00	7,625.00	6,223.86	100
2022-08-01	7,150.00	8,175.00	7,125.00	8,175.00	6,672.79	1,200
2022-07-29	7,125.00	7,150.00	7,125.00	7,150.00	5,836.14	800
2022-07-28	7,250.00	7,250.00	7,075.00	7,125.00	5,815.74	2,400
2022-07-27	7,500.00	7,500.00	7,500.00	7,500.00	6,121.83	0
2022-07-26	7,500.00	7,500.00	7,500.00	7,500.00	6,121.83	100
2022-07-25	7,500.00	7,525.00	7,500.00	7,500.00	6,121.83	1,000
2022-07-22	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	200
2022-07-21	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	0
2022-07-20	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	300
2022-07-19	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	2,400
2022-07-18	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	1,500
2022-07-15	7,250.00	7,250.00	7,025.00	7,025.00	5,734.11	4,700
2022-07-14	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	1,500
2022-07-13	7,250.00	7,300.00	7,250.00	7,250.00	5,917.77	5,200
2022-07-12	7,100.00	7,250.00	7,100.00	7,250.00	5,917.77	3,200
2022-07-11	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	1,100
2022-07-08	7,075.00	7,250.00	7,025.00	7,250.00	5,917.77	700
2022-07-07	7,050.00	7,250.00	7,050.00	7,250.00	5,917.77	300
2022-07-06	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	1,400
2022-07-05	7,250.00	7,250.00	7,250.00	7,250.00	5,917.77	200
2022-07-04	7,050.00	7,250.00	7,050.00	7,250.00	5,917.77	9,400
2022-07-01	7,300.00	7,300.00	7,300.00	7,300.00	5,958.58	200
2022-06-30	7,300.00	7,300.00	7,300.00	7,300.00	5,958.58	2,800
2022-06-29	7,000.00	7,300.00	7,000.00	7,250.00	5,917.77	400
2022-06-28	7,100.00	7,100.00	7,100.00	7,100.00	5,795.33	0
2022-06-27	7,300.00	7,300.00	7,100.00	7,100.00	5,795.33	800
2022-06-24	7,250.00	7,300.00	7,250.00	7,300.00	5,958.58	1,100
2022-06-23	7,225.00	7,250.00	7,225.00	7,250.00	5,917.77	200
2022-06-22	7,000.00	7,250.00	7,000.00	7,250.00	5,917.77	1,200
2022-06-21	7,300.00	7,300.00	7,300.00	7,300.00	5,958.58	1,500
2022-06-20	7,250.00	7,275.00	7,250.00	7,275.00	5,938.17	1,300
2022-06-17	7,250.00	7,350.00	7,250.00	7,300.00	5,958.58	700
2022-06-16	7,250.00	7,275.00	7,250.00	7,250.00	5,917.77	1,300
2022-06-15	7,375.00	7,375.00	7,250.00	7,250.00	5,917.77	1,500
2022-06-14	7,275.00	7,375.00	7,275.00	7,375.00	6,019.80	200
2022-06-13	7,250.00	7,800.00	7,250.00	7,400.00	6,040.20	3,500
2022-06-10	7,000.00	7,300.00	6,975.00	7,250.00	5,917.77	900
2022-06-09	7,200.00	7,250.00	7,000.00	7,250.00	5,917.77	2,600
2022-06-08	7,025.00	7,250.00	7,025.00	7,250.00	5,917.77	1,900
2022-06-07	7,200.00	7,200.00	7,200.00	7,200.00	5,876.96	600
2022-06-06	7,250.00	7,250.00	7,200.00	7,200.00	5,876.96	300
2022-06-03	7,250.00	7,500.00	7,250.00	7,250.00	5,917.77	2,200
2022-06-02	7,150.00	7,350.00	7,150.00	7,250.00	5,917.77	12,000
2022-05-31	7,300.00	7,300.00	7,150.00	7,150.00	5,836.14	2,100
2022-05-30	7,000.00	7,250.00	6,975.00	7,250.00	5,917.77	2,700
2022-05-27	7,000.00	7,200.00	6,975.00	7,000.00	5,713.71	17,700
2022-05-25	7,375.00	7,400.00	7,000.00	7,000.00	5,713.71	11,800
2022-05-24	7,750.00	7,750.00	7,300.00	7,400.00	6,040.20	8,100
2022-05-23	8,300.00	8,300.00	7,725.00	7,750.00	6,325.89	4,000
2022-05-20	8,200.00	8,375.00	8,200.00	8,300.00	6,534.03	33,500
2022-05-19	8,800.00	8,800.00	8,100.00	8,200.00	6,455.31	43,000
2022-05-18	8,000.00	9,550.00	7,975.00	8,700.00	6,848.93	20,300
2022-05-17	7,900.00	8,000.00	7,900.00	7,975.00	6,278.18	37,700
2022-05-13	7,900.00	8,000.00	7,800.00	7,900.00	6,219.14	3,600

← NewerPage 18 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.