Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← TGKA.JK stock page

Tigaraksa Satria Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,900.004,900.004,560.004,620.004,620.003,800
2026-10-154,900.004,900.004,900.004,900.004,900.000
2026-10-144,900.004,900.004,900.004,900.004,900.00100
2026-10-134,970.004,970.004,970.004,970.004,970.000
2026-10-124,820.004,970.004,820.004,970.004,970.00300
2026-10-095,075.005,075.005,075.005,075.005,075.00800
2026-10-084,870.004,980.004,870.004,980.004,980.00300
2026-10-074,860.004,860.004,860.004,860.004,860.00100
2026-10-064,880.004,880.004,870.004,870.004,870.00400
2026-10-054,850.004,880.004,850.004,880.004,880.00200
2026-10-024,990.005,025.004,840.004,840.004,840.00900
2026-10-014,900.004,980.004,850.004,980.004,980.002,400
2026-09-304,920.004,920.004,800.004,890.004,890.001,000
2026-09-294,940.004,940.004,880.004,880.004,880.00200
2026-09-284,980.004,980.004,840.004,840.004,840.001,200
2026-09-254,890.004,890.004,890.004,890.004,890.00300
2026-09-244,980.004,980.004,890.004,890.004,890.00500
2026-09-234,900.004,970.004,820.004,970.004,970.002,500
2026-09-225,050.005,100.004,700.004,970.004,970.0013,800
2026-09-214,910.005,075.004,800.005,075.005,075.00700
2026-09-184,920.005,000.004,920.005,000.005,000.002,100
2026-09-175,000.005,000.004,910.004,990.004,990.00800
2026-09-165,000.005,000.005,000.005,000.005,000.00100
2026-09-155,000.005,000.004,970.004,970.004,970.00300
2026-09-145,025.005,025.005,000.005,000.005,000.00300
2026-09-115,000.005,075.004,970.004,970.004,970.00300
2026-09-105,075.005,075.004,960.004,960.004,960.001,700
2026-09-094,990.004,990.004,990.004,990.004,990.001,100
2026-09-084,960.004,990.004,930.004,990.004,990.001,500
2026-09-074,970.004,990.004,970.004,990.004,990.00900
2026-09-044,970.004,970.004,970.004,970.004,970.00400
2026-09-034,940.004,960.004,940.004,960.004,960.001,200
2026-09-024,980.004,980.004,930.004,930.004,930.00400
2026-09-015,025.005,025.004,990.005,000.005,000.00500
2026-08-315,125.005,125.005,125.005,125.005,125.00300
2026-08-285,000.005,000.004,930.004,930.004,930.00300
2026-08-275,125.005,125.005,125.005,125.005,125.000
2026-08-265,125.005,125.005,125.005,125.005,125.00400
2026-08-255,150.005,150.005,150.005,150.005,150.000
2026-08-244,930.005,150.004,920.005,150.005,150.006,100
2026-08-215,000.005,175.004,930.005,000.005,000.002,400
2026-08-204,970.005,000.004,770.004,880.004,880.001,000
2026-08-194,980.004,980.004,980.004,980.004,980.00200
2026-08-184,980.005,025.004,980.004,990.004,990.002,000
2026-08-175,000.005,000.005,000.005,000.005,000.000
2026-08-145,200.005,200.004,990.005,000.005,000.001,300
2026-08-134,960.005,250.004,960.004,980.004,980.0016,800
2026-08-124,960.005,275.004,950.004,960.004,960.0020,700
2026-08-114,950.004,950.004,950.004,950.004,950.00300
2026-08-104,960.004,960.004,950.004,950.004,950.001,000
2026-08-074,950.004,960.004,950.004,960.004,960.00200
2026-08-064,940.004,980.004,930.004,980.004,980.001,000
2026-08-054,940.004,960.004,940.004,960.004,960.00300
2026-08-044,900.004,900.004,800.004,820.004,820.00700
2026-08-034,800.004,950.004,800.004,950.004,950.00300
2026-07-314,830.004,980.004,810.004,910.004,910.002,400
2026-07-304,810.004,810.004,810.004,810.004,810.00100
2026-07-294,800.004,800.004,800.004,800.004,800.000
2026-07-284,850.005,100.004,800.004,800.004,800.0033,100
2026-07-274,840.004,850.004,700.004,840.004,840.00600
Page 1 of 3 · 130 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.