Tigaraksa Satria Tbk historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	200
2022-02-03	7,100.00	7,100.00	7,100.00	7,100.00	5,589.35	1,500
2022-02-02	7,150.00	7,150.00	6,900.00	6,900.00	5,431.91	17,900
2022-01-31	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	0
2022-01-28	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	1,400
2022-01-27	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	200
2022-01-26	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	1,800
2022-01-25	7,025.00	7,025.00	7,000.00	7,000.00	5,510.63	2,100
2022-01-24	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	1,400
2022-01-21	7,050.00	7,250.00	7,000.00	7,000.00	5,510.63	2,900
2022-01-20	7,625.00	7,625.00	7,475.00	7,475.00	5,884.57	400
2022-01-19	7,800.00	7,800.00	7,800.00	7,800.00	6,140.42	0
2022-01-18	7,050.00	7,800.00	7,025.00	7,800.00	6,140.42	21,200
2022-01-17	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	500
2022-01-14	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	100
2022-01-13	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	100
2022-01-12	7,050.00	7,050.00	7,025.00	7,025.00	5,530.31	1,000
2022-01-11	7,025.00	7,125.00	7,025.00	7,125.00	5,609.03	1,700
2022-01-10	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	300
2022-01-07	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	800
2022-01-06	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	0
2022-01-05	7,075.00	7,075.00	7,025.00	7,025.00	5,530.31	700
2022-01-04	7,000.00	7,050.00	7,000.00	7,025.00	5,530.31	1,900
2022-01-03	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	800
2021-12-30	7,075.00	7,075.00	7,000.00	7,000.00	5,510.63	2,800
2021-12-29	7,075.00	7,075.00	7,075.00	7,075.00	5,569.67	200
2021-12-28	7,100.00	7,100.00	7,075.00	7,075.00	5,569.67	400
2021-12-27	7,075.00	7,075.00	7,075.00	7,075.00	5,569.67	600
2021-12-24	7,050.00	7,075.00	6,950.00	7,075.00	5,569.67	4,400
2021-12-23	7,100.00	7,100.00	7,050.00	7,050.00	5,549.99	800
2021-12-22	7,025.00	7,100.00	7,025.00	7,100.00	5,589.35	200
2021-12-21	7,000.00	7,000.00	6,975.00	6,975.00	5,490.95	1,900
2021-12-20	7,050.00	7,050.00	7,050.00	7,050.00	5,549.99	1,000
2021-12-17	7,050.00	7,050.00	7,050.00	7,050.00	5,549.99	200
2021-12-16	7,050.00	7,050.00	7,050.00	7,050.00	5,549.99	100
2021-12-15	7,150.00	7,150.00	7,150.00	7,150.00	5,628.71	1,500
2021-12-14	6,925.00	6,925.00	6,925.00	6,925.00	5,451.59	0
2021-12-13	7,025.00	7,025.00	6,925.00	6,925.00	5,451.59	3,900
2021-12-10	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	1,100
2021-12-09	7,000.00	7,025.00	7,000.00	7,000.00	5,510.63	1,200
2021-12-08	7,000.00	7,125.00	7,000.00	7,000.00	5,510.63	400
2021-12-07	7,000.00	7,125.00	6,975.00	6,975.00	5,490.95	7,100
2021-12-06	7,100.00	7,100.00	7,075.00	7,075.00	5,569.67	1,900
2021-12-03	7,000.00	7,000.00	6,900.00	6,925.00	5,451.59	9,700
2021-12-02	6,950.00	7,000.00	6,875.00	7,000.00	5,510.63	4,400
2021-12-01	7,150.00	7,150.00	6,950.00	6,950.00	5,471.27	2,700
2021-11-30	7,150.00	7,150.00	7,150.00	7,150.00	5,628.71	0
2021-11-29	7,300.00	7,300.00	7,125.00	7,150.00	5,628.71	1,300
2021-11-26	7,050.00	7,050.00	7,000.00	7,050.00	5,549.99	400
2021-11-25	7,025.00	7,025.00	7,025.00	7,025.00	5,530.31	4,400
2021-11-24	6,975.00	6,975.00	6,950.00	6,950.00	5,471.27	700
2021-11-23	7,000.00	7,025.00	6,975.00	6,975.00	5,490.95	6,500
2021-11-22	7,000.00	7,000.00	6,950.00	7,000.00	5,510.63	5,400
2021-11-19	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	200
2021-11-18	7,000.00	7,000.00	7,000.00	7,000.00	5,510.63	5,700
2021-11-17	6,975.00	7,000.00	6,975.00	7,000.00	5,510.63	2,400
2021-11-16	6,900.00	6,975.00	6,900.00	6,975.00	5,490.95	900
2021-11-15	6,975.00	6,975.00	6,875.00	6,875.00	5,412.23	5,400
2021-11-12	7,000.00	7,000.00	6,975.00	7,000.00	5,510.63	12,400
2021-11-11	7,050.00	7,050.00	7,050.00	7,050.00	5,549.99	500

← NewerPage 20 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.