TGKA
Tigaraksa Satria Tbk.
4.870
-10 (
-0,20%)
At close:
Mar 04, 15:55 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 4.880 | 4.920 | 4.880 | 4.880 | 4.880 | 400 |
| Mar 02, 2026 | 4.900 | 4.940 | 4.880 | 4.880 | 4.880 | 3.200 |
| Feb 27, 2026 | 4.970 | 4.970 | 4.950 | 4.950 | 4.950 | 200 |
| Feb 26, 2026 | 4.890 | 4.970 | 4.890 | 4.970 | 4.970 | 300 |
| Feb 25, 2026 | 4.950 | 4.950 | 4.890 | 4.890 | 4.890 | 200 |
| Feb 24, 2026 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| Feb 23, 2026 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 500 |
| Feb 20, 2026 | 4.900 | 4.950 | 4.800 | 4.950 | 4.950 | 3.600 |
| Feb 19, 2026 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 1.000 |
| Feb 18, 2026 | 4.970 | 4.970 | 4.900 | 4.900 | 4.900 | 1.100 |
| Feb 13, 2026 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 300 |
| Feb 12, 2026 | 4.980 | 5.000 | 4.970 | 4.970 | 4.970 | 1.300 |
| Feb 11, 2026 | 4.900 | 4.990 | 4.900 | 4.990 | 4.990 | 200 |
| Feb 10, 2026 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| Feb 09, 2026 | 4.900 | 5.000 | 4.890 | 4.890 | 4.890 | 2.400 |
| Feb 06, 2026 | 4.900 | 4.960 | 4.810 | 4.960 | 4.960 | 2.800 |
| Feb 05, 2026 | 4.890 | 4.930 | 4.890 | 4.930 | 4.930 | 700 |
| Feb 04, 2026 | 4.910 | 4.910 | 4.880 | 4.890 | 4.890 | 2.500 |
| Feb 03, 2026 | 4.920 | 4.920 | 4.850 | 4.920 | 4.920 | 2.500 |
| Feb 02, 2026 | 4.990 | 4.990 | 4.910 | 4.960 | 4.960 | 5.500 |
| Jan 30, 2026 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 800 |
| Jan 29, 2026 | 4.900 | 5.150 | 4.890 | 4.930 | 4.930 | 5.400 |
| Jan 28, 2026 | 4.980 | 5.175 | 4.900 | 4.920 | 4.920 | 12.700 |
| Jan 27, 2026 | 5.075 | 5.075 | 4.900 | 4.970 | 4.970 | 4.800 |
| Jan 26, 2026 | 5.050 | 5.100 | 5.025 | 5.075 | 5.075 | 5.100 |
| Jan 23, 2026 | 5.025 | 5.100 | 5.025 | 5.100 | 5.100 | 1.000 |
| Jan 22, 2026 | 5.025 | 5.025 | 4.900 | 5.025 | 5.025 | 2.500 |
| Jan 21, 2026 | 4.980 | 5.075 | 4.900 | 5.025 | 5.025 | 1.700 |
| Jan 20, 2026 | 5.075 | 5.100 | 5.075 | 5.075 | 5.075 | 700 |
| Jan 19, 2026 | 5.075 | 5.075 | 5.025 | 5.075 | 5.075 | 2.900 |
| Jan 15, 2026 | 5.050 | 5.150 | 5.050 | 5.075 | 5.075 | 8.500 |
| Jan 14, 2026 | 5.000 | 5.025 | 4.980 | 5.025 | 5.025 | 1.300 |
| Jan 13, 2026 | 5.025 | 5.050 | 5.000 | 5.050 | 5.050 | 2.900 |
| Jan 12, 2026 | 4.990 | 5.025 | 4.990 | 5.025 | 5.025 | 3.800 |
| Jan 09, 2026 | 4.970 | 4.990 | 4.900 | 4.990 | 4.990 | 1.600 |
| Jan 08, 2026 | 4.990 | 5.000 | 4.980 | 4.990 | 4.990 | 1.800 |
| Jan 07, 2026 | 4.990 | 5.000 | 4.980 | 4.990 | 4.990 | 3.700 |
| Jan 06, 2026 | 4.990 | 5.000 | 4.980 | 4.990 | 4.990 | 1.600 |
| Jan 05, 2026 | 4.940 | 4.990 | 4.940 | 4.990 | 4.990 | 2.100 |
| Jan 02, 2026 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 900 |
| Dec 30, 2025 | 4.940 | 4.940 | 4.910 | 4.940 | 4.940 | 500 |
| Dec 29, 2025 | 4.940 | 4.940 | 4.910 | 4.940 | 4.940 | 1.000 |
| Dec 24, 2025 | 4.860 | 4.950 | 4.860 | 4.940 | 4.940 | 1.100 |
| Dec 23, 2025 | 4.880 | 4.880 | 4.860 | 4.860 | 4.860 | 4.100 |
| Dec 22, 2025 | 4.970 | 4.970 | 4.880 | 4.880 | 4.880 | 4.900 |
| Dec 19, 2025 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 1.000 |
| Dec 18, 2025 | 5.025 | 5.025 | 4.950 | 4.960 | 4.960 | 4.200 |
| Dec 17, 2025 | 4.960 | 5.150 | 4.950 | 5.025 | 5.025 | 31.400 |
| Dec 16, 2025 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 700 |
| Dec 15, 2025 | 4.990 | 4.990 | 4.900 | 4.980 | 4.980 | 8.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.