Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TGKA.JK stock page

Tigaraksa Satria Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,870.004,870.004,870.004,870.004,870.00100
2026-07-234,910.004,910.004,760.004,890.004,890.003,200
2026-07-224,930.004,930.004,920.004,920.004,920.00200
2026-07-214,870.004,870.004,870.004,870.004,870.00100
2026-07-204,870.004,870.004,870.004,870.004,870.00800
2026-07-174,840.004,840.004,740.004,740.004,740.00500
2026-07-164,750.004,860.004,750.004,840.004,840.001,400
2026-07-154,900.004,900.004,730.004,730.004,730.004,200
2026-07-144,920.004,920.004,920.004,920.004,920.000
2026-07-134,660.004,920.004,660.004,920.004,920.00200
2026-07-104,830.004,940.004,830.004,940.004,940.00900
2026-07-094,830.004,830.004,830.004,830.004,830.00100
2026-07-084,830.004,830.004,830.004,830.004,830.000
2026-07-074,830.004,830.004,830.004,830.004,830.000
2026-07-064,830.004,830.004,830.004,830.004,830.00700
2026-07-034,820.004,820.004,770.004,770.004,770.00400
2026-07-024,700.004,820.004,700.004,820.004,820.001,000
2026-07-014,660.004,720.004,660.004,700.004,700.00800
2026-06-304,670.004,670.004,660.004,660.004,660.00200
2026-06-294,890.004,890.004,890.004,890.004,890.000
2026-06-264,890.004,890.004,890.004,890.004,890.000
2026-06-254,890.004,890.004,890.004,890.004,890.00100
2026-06-244,900.004,900.004,900.004,900.004,900.000
2026-06-234,900.004,900.004,900.004,900.004,900.000
2026-06-224,930.004,930.004,900.004,900.004,900.00900
2026-06-194,940.004,940.004,930.004,930.004,930.00800
2026-06-184,940.004,940.004,940.004,940.004,940.00100
2026-06-174,780.004,950.004,780.004,940.004,940.002,500
2026-06-164,800.004,800.004,800.004,800.004,800.000
2026-06-154,700.004,810.004,700.004,800.004,800.003,300
2026-06-124,470.004,580.004,460.004,580.004,580.00800
2026-06-114,520.004,550.004,490.004,490.004,490.001,100
2026-06-104,550.004,550.004,480.004,530.004,530.001,200
2026-06-094,470.004,500.004,470.004,500.004,500.00700
2026-06-084,540.004,540.004,510.004,540.004,540.001,700
2026-06-054,670.004,670.004,510.004,520.004,520.009,000
2026-06-044,650.004,690.004,650.004,670.004,670.00600
2026-06-034,630.004,650.004,630.004,630.004,630.001,700
2026-06-024,660.004,660.004,630.004,630.004,630.00600
2026-06-014,660.004,660.004,660.004,660.004,660.000
2026-05-294,720.004,720.004,610.004,660.004,660.001,900
2026-05-284,720.004,720.004,720.004,720.004,720.000
2026-05-274,720.004,720.004,720.004,720.004,720.000
2026-05-264,710.004,720.004,710.004,720.004,720.002,600
2026-05-254,950.004,950.004,600.004,920.004,920.0021,000
2026-05-225,175.005,350.005,000.005,000.004,715.0028,600
2026-05-215,150.005,150.005,100.005,125.004,832.889,800
2026-05-205,125.005,275.005,075.005,150.004,856.4523,500
2026-05-194,880.005,275.004,870.005,075.004,785.7326,900
2026-05-184,770.004,870.004,750.004,870.004,592.413,100
2026-05-154,770.004,770.004,770.004,770.004,498.110
2026-05-144,770.004,770.004,770.004,770.004,498.110
2026-05-134,770.004,770.004,700.004,770.004,498.112,200
2026-05-124,860.004,860.004,770.004,770.004,498.112,300
2026-05-114,980.004,980.004,870.004,870.004,592.411,100
2026-05-084,990.004,990.004,650.004,980.004,696.1432,100
2026-05-074,990.005,000.004,930.004,990.004,705.572,000
2026-05-064,960.005,000.004,950.004,980.004,696.141,000
2026-05-054,910.004,990.004,910.004,960.004,677.284,200
2026-05-045,200.005,200.004,960.005,125.004,832.887,200
← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-25285.0000 IDR
2025-11-2730.0000 IDR
2025-05-08300.0000 IDR
2024-05-28312.0000 IDR
2023-11-2130.0000 IDR
2023-05-05325.0000 IDR
2022-05-23295.0000 IDR
2021-09-2335.0000 IDR
2021-05-24325.0000 IDR
2020-05-13285.0000 IDR
2019-09-0935.0000 IDR
2019-05-03204.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.