Tigaraksa Satria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,577.18 | 1,400 |
| 2025-08-12 | 5,925.00 | 6,000.00 | 5,925.00 | 6,000.00 | 5,624.05 | 13,000 |
| 2025-08-11 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,624.05 | 1,000 |
| 2025-08-08 | 5,975.00 | 6,000.00 | 5,925.00 | 6,000.00 | 5,624.05 | 4,500 |
| 2025-08-07 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,577.18 | 1,300 |
| 2025-08-06 | 5,900.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,600.62 | 1,000 |
| 2025-08-05 | 5,925.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,600.62 | 1,200 |
| 2025-08-04 | 5,975.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,624.05 | 9,000 |
| 2025-08-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,624.05 | 100 |
| 2025-07-31 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,577.18 | 800 |
| 2025-07-30 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,624.05 | 900 |
| 2025-07-29 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,600.62 | 300 |
| 2025-07-28 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,600.62 | 1,000 |
| 2025-07-25 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,624.05 | 400 |
| 2025-07-24 | 5,975.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,600.62 | 1,500 |
| 2025-07-23 | 6,025.00 | 6,025.00 | 6,000.00 | 6,000.00 | 5,624.05 | 2,700 |
| 2025-07-22 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 5,694.35 | 200 |
| 2025-07-21 | 5,975.00 | 6,150.00 | 5,975.00 | 6,075.00 | 5,694.35 | 1,600 |
| 2025-07-18 | 5,950.00 | 6,450.00 | 5,950.00 | 5,975.00 | 5,600.62 | 51,700 |
| 2025-07-17 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,670.92 | 200 |
| 2025-07-16 | 5,975.00 | 6,125.00 | 5,975.00 | 6,050.00 | 5,670.92 | 1,200 |
| 2025-07-15 | 6,075.00 | 6,075.00 | 6,025.00 | 6,025.00 | 5,647.49 | 300 |
| 2025-07-14 | 6,025.00 | 6,075.00 | 5,975.00 | 6,075.00 | 5,694.35 | 1,900 |
| 2025-07-11 | 5,975.00 | 6,275.00 | 5,975.00 | 6,275.00 | 5,881.82 | 1,200 |
| 2025-07-10 | 5,875.00 | 5,975.00 | 5,875.00 | 5,975.00 | 5,600.62 | 1,300 |
| 2025-07-09 | 5,900.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,624.05 | 1,700 |
| 2025-07-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,624.05 | 0 |
| 2025-07-07 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,624.05 | 200 |
| 2025-07-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,624.05 | 600 |
| 2025-07-03 | 6,125.00 | 6,125.00 | 5,975.00 | 5,975.00 | 5,600.62 | 700 |
| 2025-07-02 | 5,975.00 | 6,125.00 | 5,950.00 | 6,125.00 | 5,741.22 | 1,800 |
| 2025-07-01 | 5,975.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,600.62 | 1,100 |
| 2025-06-30 | 6,250.00 | 6,250.00 | 5,950.00 | 6,000.00 | 5,624.05 | 2,200 |
| 2025-06-26 | 5,950.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,600.62 | 2,200 |
| 2025-06-25 | 6,150.00 | 6,150.00 | 5,900.00 | 5,950.00 | 5,577.18 | 5,400 |
| 2025-06-24 | 6,100.00 | 6,300.00 | 5,900.00 | 6,075.00 | 5,694.35 | 7,300 |
| 2025-06-23 | 7,200.00 | 8,000.00 | 5,950.00 | 6,000.00 | 5,624.05 | 216,100 |
| 2025-06-20 | 7,000.00 | 7,200.00 | 6,550.00 | 7,000.00 | 6,561.39 | 49,400 |
| 2025-06-19 | 7,000.00 | 7,100.00 | 6,675.00 | 6,725.00 | 6,303.63 | 82,900 |
| 2025-06-18 | 7,175.00 | 7,175.00 | 6,925.00 | 7,000.00 | 6,561.39 | 37,000 |
| 2025-06-17 | 7,075.00 | 7,075.00 | 6,925.00 | 7,075.00 | 6,631.69 | 36,400 |
| 2025-06-16 | 7,175.00 | 7,175.00 | 6,850.00 | 7,100.00 | 6,655.13 | 66,900 |
| 2025-06-13 | 7,075.00 | 7,200.00 | 6,975.00 | 7,100.00 | 6,655.13 | 2,600 |
| 2025-06-12 | 7,000.00 | 7,150.00 | 6,875.00 | 7,075.00 | 6,631.69 | 35,400 |
| 2025-06-11 | 7,025.00 | 7,025.00 | 6,800.00 | 7,000.00 | 6,561.39 | 29,700 |
| 2025-06-10 | 7,075.00 | 7,075.00 | 6,650.00 | 7,050.00 | 6,608.26 | 2,300 |
| 2025-06-05 | 6,900.00 | 7,500.00 | 6,850.00 | 6,850.00 | 6,420.79 | 34,000 |
| 2025-06-04 | 6,825.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,467.66 | 23,000 |
| 2025-06-03 | 6,600.00 | 6,875.00 | 6,575.00 | 6,775.00 | 6,350.49 | 6,600 |
| 2025-06-02 | 6,950.00 | 6,950.00 | 6,575.00 | 6,750.00 | 6,327.06 | 15,100 |
| 2025-05-28 | 6,275.00 | 7,200.00 | 6,275.00 | 7,125.00 | 6,678.56 | 22,000 |
| 2025-05-27 | 6,300.00 | 6,475.00 | 6,300.00 | 6,400.00 | 5,998.99 | 1,600 |
| 2025-05-26 | 6,350.00 | 6,475.00 | 6,300.00 | 6,450.00 | 6,045.86 | 2,100 |
| 2025-05-23 | 6,350.00 | 6,450.00 | 6,300.00 | 6,300.00 | 5,905.25 | 3,700 |
| 2025-05-22 | 6,425.00 | 6,475.00 | 6,300.00 | 6,350.00 | 5,952.12 | 4,500 |
| 2025-05-21 | 6,325.00 | 6,500.00 | 6,325.00 | 6,400.00 | 5,998.99 | 6,400 |
| 2025-05-20 | 6,525.00 | 6,525.00 | 6,300.00 | 6,325.00 | 5,928.69 | 5,100 |
| 2025-05-19 | 6,500.00 | 6,575.00 | 6,250.00 | 6,525.00 | 6,116.16 | 9,100 |
| 2025-05-16 | 6,600.00 | 6,625.00 | 6,475.00 | 6,575.00 | 6,163.02 | 3,100 |
| 2025-05-15 | 6,450.00 | 6,600.00 | 6,425.00 | 6,600.00 | 6,186.46 | 5,600 |
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.