Tigaraksa Satria Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	6,175.00	6,175.00	6,175.00	6,175.00	5,548.58	0
2025-02-03	6,175.00	6,175.00	6,175.00	6,175.00	5,548.58	0
2025-01-31	6,200.00	6,550.00	6,100.00	6,175.00	5,548.58	16,700
2025-01-30	6,175.00	6,175.00	6,175.00	6,175.00	5,548.58	200
2025-01-24	6,100.00	6,200.00	5,950.00	6,200.00	5,571.04	4,500
2025-01-23	6,125.00	6,175.00	6,125.00	6,175.00	5,548.58	200
2025-01-22	6,275.00	6,275.00	6,200.00	6,200.00	5,571.04	600
2025-01-21	6,225.00	6,225.00	6,225.00	6,225.00	5,593.51	200
2025-01-20	6,250.00	6,250.00	6,250.00	6,250.00	5,615.97	100
2025-01-17	6,100.00	6,275.00	6,025.00	6,200.00	5,571.04	1,400
2025-01-16	6,100.00	6,275.00	6,100.00	6,275.00	5,638.44	500
2025-01-15	6,050.00	6,275.00	6,050.00	6,275.00	5,638.44	400
2025-01-14	6,100.00	6,225.00	6,100.00	6,225.00	5,593.51	300
2025-01-13	6,100.00	6,275.00	6,100.00	6,275.00	5,638.44	1,100
2025-01-10	6,050.00	6,100.00	6,025.00	6,100.00	5,481.19	1,900
2025-01-09	6,100.00	6,225.00	6,100.00	6,225.00	5,593.51	900
2025-01-08	6,350.00	6,400.00	6,350.00	6,350.00	5,705.83	1,800
2025-01-07	6,025.00	6,025.00	6,000.00	6,000.00	5,391.33	2,600
2025-01-06	6,025.00	6,025.00	6,025.00	6,025.00	5,413.80	100
2025-01-03	6,175.00	6,325.00	6,175.00	6,275.00	5,638.44	1,700
2025-01-02	6,000.00	6,000.00	6,000.00	6,000.00	5,391.33	300
2024-12-30	6,075.00	6,075.00	6,000.00	6,000.00	5,391.33	700
2024-12-27	6,075.00	6,075.00	6,075.00	6,075.00	5,458.72	0
2024-12-24	6,175.00	6,175.00	6,000.00	6,075.00	5,458.72	3,600
2024-12-23	6,200.00	6,200.00	6,200.00	6,200.00	5,571.04	100
2024-12-20	6,200.00	6,200.00	6,200.00	6,200.00	5,571.04	500
2024-12-19	6,200.00	6,200.00	6,200.00	6,200.00	5,571.04	100
2024-12-18	6,500.00	6,500.00	6,400.00	6,400.00	5,750.75	300
2024-12-17	6,425.00	6,500.00	6,375.00	6,500.00	5,840.61	1,700
2024-12-16	6,300.00	6,425.00	6,225.00	6,375.00	5,728.29	600
2024-12-13	6,225.00	6,225.00	6,225.00	6,225.00	5,593.51	0
2024-12-12	6,200.00	6,325.00	6,200.00	6,225.00	5,593.51	300
2024-12-11	6,225.00	6,225.00	6,225.00	6,225.00	5,593.51	100
2024-12-10	6,325.00	6,325.00	6,325.00	6,325.00	5,683.36	100
2024-12-09	6,325.00	6,325.00	6,325.00	6,325.00	5,683.36	0
2024-12-06	6,325.00	6,325.00	6,325.00	6,325.00	5,683.36	100
2024-12-05	6,175.00	6,175.00	6,175.00	6,175.00	5,548.58	0
2024-12-04	6,175.00	6,175.00	6,175.00	6,175.00	5,548.58	200
2024-12-03	6,200.00	6,200.00	6,125.00	6,175.00	5,548.58	600
2024-12-02	6,100.00	6,200.00	6,025.00	6,200.00	5,571.04	5,900
2024-11-29	6,300.00	6,475.00	6,150.00	6,150.00	5,526.12	1,800
2024-11-28	6,125.00	6,300.00	6,100.00	6,250.00	5,615.97	700
2024-11-26	6,250.00	6,250.00	6,200.00	6,200.00	5,571.04	600
2024-11-25	6,250.00	6,250.00	6,250.00	6,250.00	5,615.97	100
2024-11-22	6,150.00	6,175.00	6,100.00	6,175.00	5,548.58	1,600
2024-11-21	6,225.00	6,400.00	6,150.00	6,150.00	5,526.12	1,500
2024-11-20	6,325.00	6,500.00	6,250.00	6,500.00	5,840.61	2,000
2024-11-19	6,650.00	6,675.00	6,350.00	6,350.00	5,705.83	3,900
2024-11-18	6,050.00	6,725.00	6,050.00	6,675.00	5,997.86	17,200
2024-11-15	6,275.00	6,275.00	6,275.00	6,275.00	5,638.44	0
2024-11-14	6,275.00	6,275.00	6,275.00	6,275.00	5,638.44	0
2024-11-13	6,300.00	6,300.00	6,050.00	6,275.00	5,638.44	1,000
2024-11-12	6,125.00	6,250.00	6,125.00	6,250.00	5,615.97	300
2024-11-11	6,150.00	6,150.00	6,100.00	6,100.00	5,481.19	5,500
2024-11-08	6,150.00	6,150.00	6,150.00	6,150.00	5,526.12	400
2024-11-07	6,200.00	6,375.00	6,200.00	6,350.00	5,705.83	500
2024-11-06	6,200.00	6,200.00	6,200.00	6,200.00	5,571.04	100
2024-11-05	6,325.00	6,325.00	6,125.00	6,300.00	5,660.90	1,400
2024-11-04	6,300.00	6,350.00	6,175.00	6,350.00	5,705.83	1,000
2024-11-01	6,325.00	6,375.00	6,200.00	6,225.00	5,593.51	2,400

← NewerPage 8 of 21 · 1,218 trading daysOlder →

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.