Tigaraksa Satria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6,700.00 | 6,750.00 | 6,450.00 | 6,450.00 | 6,045.86 | 10,300 |
| 2025-05-09 | 6,650.00 | 7,200.00 | 6,650.00 | 6,700.00 | 6,280.19 | 3,400 |
| 2025-05-08 | 7,225.00 | 7,225.00 | 6,725.00 | 6,825.00 | 6,397.36 | 18,800 |
| 2025-05-07 | 7,325.00 | 7,400.00 | 6,725.00 | 7,250.00 | 6,514.53 | 74,300 |
| 2025-05-06 | 7,250.00 | 7,325.00 | 7,225.00 | 7,325.00 | 6,581.92 | 25,100 |
| 2025-05-05 | 7,025.00 | 7,250.00 | 7,025.00 | 7,250.00 | 6,514.53 | 25,100 |
| 2025-05-02 | 6,675.00 | 7,250.00 | 6,675.00 | 6,875.00 | 6,177.57 | 9,100 |
| 2025-04-30 | 6,375.00 | 6,700.00 | 6,375.00 | 6,675.00 | 5,997.86 | 5,800 |
| 2025-04-29 | 6,425.00 | 6,725.00 | 6,425.00 | 6,500.00 | 5,840.61 | 900 |
| 2025-04-28 | 6,425.00 | 6,600.00 | 6,200.00 | 6,600.00 | 5,930.47 | 5,800 |
| 2025-04-25 | 6,050.00 | 6,725.00 | 6,050.00 | 6,275.00 | 5,638.44 | 3,400 |
| 2025-04-24 | 6,075.00 | 6,475.00 | 6,075.00 | 6,475.00 | 5,818.15 | 400 |
| 2025-04-23 | 6,300.00 | 6,325.00 | 6,300.00 | 6,325.00 | 5,683.36 | 600 |
| 2025-04-22 | 6,025.00 | 6,200.00 | 6,025.00 | 6,200.00 | 5,571.04 | 400 |
| 2025-04-21 | 6,025.00 | 6,025.00 | 6,000.00 | 6,000.00 | 5,391.33 | 700 |
| 2025-04-17 | 6,325.00 | 6,400.00 | 6,000.00 | 6,000.00 | 5,391.33 | 1,600 |
| 2025-04-16 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 5,750.75 | 2,400 |
| 2025-04-15 | 6,000.00 | 6,275.00 | 5,950.00 | 5,975.00 | 5,368.87 | 1,700 |
| 2025-04-14 | 5,975.00 | 6,000.00 | 5,925.00 | 6,000.00 | 5,391.33 | 600 |
| 2025-04-11 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,368.87 | 500 |
| 2025-04-10 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 5,413.80 | 200 |
| 2025-04-09 | 6,000.00 | 6,550.00 | 6,000.00 | 6,025.00 | 5,413.80 | 2,900 |
| 2025-04-08 | 5,900.00 | 6,550.00 | 5,900.00 | 5,925.00 | 5,323.94 | 16,400 |
| 2025-03-27 | 6,075.00 | 6,075.00 | 6,050.00 | 6,050.00 | 5,436.26 | 200 |
| 2025-03-26 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,368.87 | 100 |
| 2025-03-25 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,256.55 | 0 |
| 2025-03-24 | 6,100.00 | 6,100.00 | 5,850.00 | 5,850.00 | 5,256.55 | 2,400 |
| 2025-03-21 | 6,000.00 | 6,000.00 | 5,975.00 | 6,000.00 | 5,391.33 | 1,700 |
| 2025-03-20 | 6,075.00 | 6,200.00 | 6,075.00 | 6,175.00 | 5,548.58 | 2,100 |
| 2025-03-19 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,256.55 | 0 |
| 2025-03-18 | 5,875.00 | 5,875.00 | 5,850.00 | 5,850.00 | 5,256.55 | 400 |
| 2025-03-17 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,481.19 | 100 |
| 2025-03-14 | 6,125.00 | 6,125.00 | 5,900.00 | 5,900.00 | 5,301.48 | 800 |
| 2025-03-13 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 5,503.65 | 0 |
| 2025-03-12 | 6,000.00 | 6,125.00 | 6,000.00 | 6,125.00 | 5,503.65 | 400 |
| 2025-03-11 | 5,950.00 | 6,125.00 | 5,950.00 | 6,125.00 | 5,503.65 | 1,600 |
| 2025-03-10 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,301.48 | 1,700 |
| 2025-03-07 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 5,458.72 | 0 |
| 2025-03-06 | 5,900.00 | 6,075.00 | 5,900.00 | 6,075.00 | 5,458.72 | 600 |
| 2025-03-05 | 5,825.00 | 6,100.00 | 5,825.00 | 6,100.00 | 5,481.19 | 500 |
| 2025-03-04 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,301.48 | 0 |
| 2025-03-03 | 5,975.00 | 5,975.00 | 5,900.00 | 5,900.00 | 5,301.48 | 2,200 |
| 2025-02-28 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,368.87 | 500 |
| 2025-02-27 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,368.87 | 200 |
| 2025-02-26 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,368.87 | 1,200 |
| 2025-02-25 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 5,638.44 | 0 |
| 2025-02-24 | 6,000.00 | 6,325.00 | 6,000.00 | 6,275.00 | 5,638.44 | 11,600 |
| 2025-02-21 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 5,548.58 | 0 |
| 2025-02-20 | 6,175.00 | 6,175.00 | 6,175.00 | 6,175.00 | 5,548.58 | 0 |
| 2025-02-19 | 6,000.00 | 6,175.00 | 6,000.00 | 6,175.00 | 5,548.58 | 900 |
| 2025-02-18 | 6,025.00 | 6,025.00 | 6,000.00 | 6,000.00 | 5,391.33 | 1,500 |
| 2025-02-17 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,436.26 | 0 |
| 2025-02-14 | 6,175.00 | 6,175.00 | 6,050.00 | 6,050.00 | 5,436.26 | 200 |
| 2025-02-13 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,391.33 | 300 |
| 2025-02-12 | 6,050.00 | 6,250.00 | 6,000.00 | 6,000.00 | 5,391.33 | 2,100 |
| 2025-02-11 | 6,225.00 | 6,225.00 | 6,200.00 | 6,200.00 | 5,571.04 | 200 |
| 2025-02-10 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 5,660.90 | 200 |
| 2025-02-07 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,481.19 | 0 |
| 2025-02-06 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,481.19 | 100 |
| 2025-02-05 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,481.19 | 200 |
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.