Tigaraksa Satria Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7,650.00	7,900.00	7,600.00	7,900.00	6,219.14	2,100
2022-05-11	7,925.00	8,000.00	7,600.00	8,000.00	6,297.86	16,500
2022-05-10	7,925.00	7,925.00	7,600.00	7,925.00	6,238.82	12,300
2022-05-09	7,925.00	7,950.00	7,600.00	7,925.00	6,238.82	7,000
2022-04-28	7,850.00	7,925.00	7,825.00	7,925.00	6,238.82	4,200
2022-04-27	7,500.00	7,900.00	7,500.00	7,875.00	6,199.46	13,500
2022-04-26	7,325.00	7,525.00	7,325.00	7,425.00	5,845.20	18,400
2022-04-25	7,050.00	7,350.00	7,025.00	7,325.00	5,766.48	1,400
2022-04-22	7,150.00	7,150.00	6,925.00	7,025.00	5,530.31	2,800
2022-04-21	7,150.00	7,200.00	7,150.00	7,200.00	5,668.08	700
2022-04-20	7,300.00	7,525.00	7,300.00	7,450.00	5,864.88	1,800
2022-04-19	7,000.00	7,325.00	7,000.00	7,200.00	5,668.08	3,700
2022-04-18	6,975.00	7,000.00	6,975.00	7,000.00	5,510.63	1,100
2022-04-14	7,000.00	7,050.00	7,000.00	7,050.00	5,549.99	2,100
2022-04-13	7,000.00	7,000.00	6,975.00	7,000.00	5,510.63	700
2022-04-12	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	500
2022-04-11	7,100.00	7,125.00	6,975.00	6,975.00	5,490.95	3,500
2022-04-08	7,075.00	7,150.00	7,050.00	7,100.00	5,589.35	2,100
2022-04-07	7,050.00	7,200.00	7,000.00	7,200.00	5,668.08	11,500
2022-04-06	7,150.00	7,300.00	7,050.00	7,050.00	5,549.99	1,600
2022-04-05	7,150.00	7,150.00	7,150.00	7,150.00	5,628.71	1,200
2022-04-04	7,050.00	7,100.00	7,050.00	7,075.00	5,569.67	2,000
2022-04-01	7,050.00	7,050.00	7,050.00	7,050.00	5,549.99	500
2022-03-31	7,100.00	7,100.00	7,025.00	7,025.00	5,530.31	2,400
2022-03-30	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	1,100
2022-03-29	7,150.00	7,150.00	7,150.00	7,150.00	5,628.71	0
2022-03-28	7,150.00	7,150.00	7,150.00	7,150.00	5,628.71	0
2022-03-25	7,150.00	7,150.00	7,150.00	7,150.00	5,628.71	300
2022-03-24	6,975.00	7,325.00	6,975.00	7,150.00	5,628.71	900
2022-03-23	6,975.00	6,975.00	6,975.00	6,975.00	5,490.95	500
2022-03-22	6,950.00	7,000.00	6,950.00	6,975.00	5,490.95	1,400
2022-03-21	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	1,700
2022-03-18	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	500
2022-03-17	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	300
2022-03-16	7,075.00	7,075.00	7,075.00	7,075.00	5,569.67	0
2022-03-15	7,100.00	7,100.00	7,075.00	7,075.00	5,569.67	200
2022-03-14	7,100.00	7,100.00	6,950.00	7,100.00	5,589.35	700
2022-03-11	6,925.00	7,150.00	6,925.00	7,150.00	5,628.71	1,200
2022-03-10	6,925.00	6,925.00	6,925.00	6,925.00	5,451.59	0
2022-03-09	6,925.00	6,925.00	6,925.00	6,925.00	5,451.59	100
2022-03-08	7,075.00	7,075.00	6,950.00	6,950.00	5,471.27	3,300
2022-03-07	7,000.00	7,075.00	6,950.00	7,075.00	5,569.67	5,900
2022-03-04	7,075.00	7,075.00	7,025.00	7,025.00	5,530.31	1,100
2022-03-02	7,050.00	7,075.00	7,050.00	7,075.00	5,569.67	400
2022-03-01	7,050.00	7,050.00	7,050.00	7,050.00	5,549.99	600
2022-02-25	7,025.00	7,050.00	7,025.00	7,050.00	5,549.99	2,900
2022-02-24	7,050.00	7,050.00	7,050.00	7,050.00	5,549.99	2,800
2022-02-23	7,050.00	7,050.00	7,050.00	7,050.00	5,549.99	300
2022-02-22	7,200.00	7,200.00	7,200.00	7,200.00	5,668.08	0
2022-02-21	7,025.00	7,200.00	7,000.00	7,200.00	5,668.08	900
2022-02-18	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	200
2022-02-17	7,050.00	7,100.00	6,950.00	7,050.00	5,549.99	3,000
2022-02-16	7,100.00	7,100.00	7,100.00	7,100.00	5,589.35	300
2022-02-15	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	100
2022-02-14	7,225.00	7,225.00	7,050.00	7,050.00	5,549.99	600
2022-02-11	7,000.00	7,225.00	7,000.00	7,225.00	5,687.76	200
2022-02-10	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	0
2022-02-09	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	0
2022-02-08	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	0
2022-02-07	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	500

← NewerPage 19 of 21 · 1,219 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.