Pro 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
2026-05-015,200.005,200.005,200.005,200.004,903.600
2026-04-304,980.005,475.004,980.005,200.004,903.6047,700
2026-04-294,970.004,980.004,970.004,980.004,696.14200
2026-04-284,950.004,990.004,940.004,990.004,705.57800
2026-04-274,920.004,990.004,900.004,990.004,705.57700
2026-04-244,910.005,000.004,910.004,920.004,639.562,800
2026-04-234,910.004,910.004,910.004,910.004,630.13300
2026-04-224,940.004,940.004,900.004,900.004,620.70200
2026-04-214,940.004,940.004,940.004,940.004,658.42300
2026-04-204,950.004,950.004,950.004,950.004,667.85200
2026-04-174,920.004,950.004,920.004,950.004,667.85300
2026-04-165,075.005,075.004,820.004,950.004,667.855,200
2026-04-155,000.005,150.004,890.005,075.004,785.733,900
2026-04-144,890.004,940.004,800.004,940.004,658.422,500
2026-04-134,890.004,910.004,850.004,850.004,573.55600
2026-04-104,850.005,000.004,850.004,850.004,573.551,700
2026-04-094,850.004,860.004,850.004,860.004,582.98500
2026-04-084,850.004,870.004,840.004,850.004,573.55500
2026-04-074,800.004,870.004,750.004,830.004,554.6912,100
2026-04-064,830.004,830.004,830.004,830.004,554.698,400
2026-04-024,830.004,830.004,830.004,830.004,554.6920,000
2026-04-014,800.004,840.004,800.004,840.004,564.1223,500
2026-03-314,810.004,810.004,710.004,720.004,450.96700
2026-03-304,860.004,860.004,830.004,830.004,554.692,300
2026-03-274,720.004,880.004,670.004,860.004,582.981,200
2026-03-264,790.004,890.004,780.004,780.004,507.541,900
2026-03-254,650.004,710.004,650.004,690.004,422.67900
2026-03-174,890.004,890.004,630.004,640.004,375.525,800
2026-03-165,475.005,475.004,680.004,690.004,422.6734,500
2026-03-134,760.005,500.004,760.005,500.005,186.507,900
2026-03-124,780.004,810.004,760.004,810.004,535.83500
2026-03-114,720.004,990.004,720.004,770.004,498.115,000
2026-03-104,810.005,225.004,770.005,200.004,903.6020,700
2026-03-094,810.004,810.004,800.004,810.004,535.833,500
2026-03-064,870.004,880.004,870.004,870.004,592.41500
2026-03-054,950.004,970.004,950.004,970.004,686.71200
2026-03-044,870.004,870.004,870.004,870.004,592.41300
2026-03-034,880.004,920.004,880.004,880.004,601.84400
2026-03-024,900.004,940.004,880.004,880.004,601.843,200
2026-02-274,970.004,970.004,950.004,950.004,667.85200
2026-02-264,890.004,970.004,890.004,970.004,686.71300
2026-02-254,950.004,950.004,890.004,890.004,611.27200
2026-02-244,950.004,950.004,950.004,950.004,667.850
2026-02-234,950.004,950.004,950.004,950.004,667.85500
2026-02-204,900.004,950.004,800.004,950.004,667.853,600
2026-02-194,940.004,940.004,900.004,900.004,620.701,000
2026-02-184,970.004,970.004,900.004,900.004,620.701,100
2026-02-134,970.004,970.004,970.004,970.004,686.71300
2026-02-124,980.005,000.004,970.004,970.004,686.711,300
2026-02-114,900.004,990.004,900.004,990.004,705.57200
2026-02-104,890.004,890.004,890.004,890.004,611.270
2026-02-094,900.005,000.004,890.004,890.004,611.272,400
2026-02-064,900.004,960.004,810.004,960.004,677.282,800
2026-02-054,890.004,930.004,890.004,930.004,648.99700
2026-02-044,910.004,910.004,880.004,890.004,611.272,500
2026-02-034,920.004,920.004,850.004,920.004,639.562,500
2026-02-024,990.004,990.004,910.004,960.004,677.285,500
2026-01-304,950.004,950.004,950.004,950.004,667.85800
2026-01-294,900.005,150.004,890.004,930.004,648.995,400
2026-01-284,980.005,175.004,900.004,920.004,639.5612,700
← NewerPage 3 of 5 · 252 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.