Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TGKA.JK stock page

Tigaraksa Satria Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-284,980.005,175.004,900.004,920.004,639.5612,700
2026-01-275,075.005,075.004,900.004,970.004,686.714,800
2026-01-265,050.005,100.005,025.005,075.004,785.735,100
2026-01-235,025.005,100.005,025.005,100.004,809.301,000
2026-01-225,025.005,025.004,900.005,025.004,738.582,500
2026-01-214,980.005,075.004,900.005,025.004,738.581,700
2026-01-205,075.005,100.005,075.005,075.004,785.73700
2026-01-195,075.005,075.005,025.005,075.004,785.732,900
2026-01-165,075.005,075.005,075.005,075.004,785.730
2026-01-155,050.005,150.005,050.005,075.004,785.738,500
2026-01-145,000.005,025.004,980.005,025.004,738.581,300
2026-01-135,025.005,050.005,000.005,050.004,762.152,900
2026-01-124,990.005,025.004,990.005,025.004,738.583,800
2026-01-094,970.004,990.004,900.004,990.004,705.571,600
2026-01-084,990.005,000.004,980.004,990.004,705.571,800
2026-01-074,990.005,000.004,980.004,990.004,705.573,700
2026-01-064,990.005,000.004,980.004,990.004,705.571,600
2026-01-054,940.004,990.004,940.004,990.004,705.572,100
2026-01-024,960.004,960.004,940.004,940.004,658.42900
2026-01-014,940.004,940.004,940.004,940.004,658.420
2025-12-314,940.004,940.004,940.004,940.004,658.420
2025-12-304,940.004,940.004,910.004,940.004,658.42500
2025-12-294,940.004,940.004,910.004,940.004,658.421,000
2025-12-264,940.004,940.004,940.004,940.004,658.420
2025-12-254,940.004,940.004,940.004,940.004,658.420
2025-12-244,860.004,950.004,860.004,940.004,658.421,100
2025-12-234,880.004,880.004,860.004,860.004,582.984,100
2025-12-224,970.004,970.004,880.004,880.004,601.844,900
2025-12-194,950.004,960.004,950.004,960.004,677.281,000
2025-12-185,025.005,025.004,950.004,960.004,677.284,200
2025-12-174,960.005,150.004,950.005,025.004,738.5831,400
2025-12-164,980.004,980.004,940.004,960.004,677.28700
2025-12-154,990.004,990.004,900.004,980.004,696.148,200
2025-12-124,900.004,990.004,890.004,990.004,705.572,700
2025-12-114,940.004,940.004,900.004,900.004,620.704,500
2025-12-104,980.005,025.004,940.004,940.004,658.426,000
2025-12-094,980.004,980.004,960.004,960.004,677.282,900
2025-12-084,980.005,000.004,960.004,960.004,677.283,200
2025-12-054,980.004,980.004,970.004,980.004,696.144,500
2025-12-045,000.005,000.004,980.004,980.004,696.141,000
2025-12-035,000.005,000.004,990.005,000.004,715.002,500
2025-12-025,075.005,075.004,950.005,000.004,715.006,700
2025-12-015,000.005,050.005,000.005,000.004,715.0010,600
2025-11-285,000.005,050.005,000.005,000.004,715.005,100
2025-11-275,050.005,125.005,000.005,000.004,715.004,600
2025-11-265,000.005,125.005,000.005,000.004,686.715,800
2025-11-255,025.005,125.004,990.005,000.004,686.717,900
2025-11-245,125.005,125.005,000.005,000.004,686.7131,900
2025-11-215,175.005,175.005,100.005,100.004,780.444,100
2025-11-205,175.005,200.005,075.005,175.004,850.747,900
2025-11-195,200.005,300.005,075.005,100.004,780.4415,600
2025-11-185,175.005,200.005,050.005,200.004,874.187,500
2025-11-175,225.005,250.005,100.005,200.004,874.185,300
2025-11-145,200.005,300.005,200.005,200.004,874.182,400
2025-11-135,225.005,275.005,200.005,200.004,874.186,400
2025-11-125,275.005,350.005,200.005,200.004,874.1816,100
2025-11-115,300.005,400.005,275.005,275.004,944.486,600
2025-11-105,300.005,300.005,275.005,275.004,944.482,800
2025-11-075,300.005,300.005,275.005,275.004,944.481,100
2025-11-065,275.005,300.005,275.005,300.004,967.91200
← NewerPage 4 of 21 · 1,218 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.