Tigaraksa Satria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5,200.00 | 5,200.00 | 4,960.00 | 5,125.00 | 4,832.88 | 7,200 |
| 2026-05-01 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,903.60 | 0 |
| 2026-04-30 | 4,980.00 | 5,475.00 | 4,980.00 | 5,200.00 | 4,903.60 | 47,700 |
| 2026-04-29 | 4,970.00 | 4,980.00 | 4,970.00 | 4,980.00 | 4,696.14 | 200 |
| 2026-04-28 | 4,950.00 | 4,990.00 | 4,940.00 | 4,990.00 | 4,705.57 | 800 |
| 2026-04-27 | 4,920.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,705.57 | 700 |
| 2026-04-24 | 4,910.00 | 5,000.00 | 4,910.00 | 4,920.00 | 4,639.56 | 2,800 |
| 2026-04-23 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,630.13 | 300 |
| 2026-04-22 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,620.70 | 200 |
| 2026-04-21 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,658.42 | 300 |
| 2026-04-20 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,667.85 | 200 |
← NewerPage 3 of 3 · 131 trading days
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.