TGKA
Tigaraksa Satria Tbk.
4.870
-10 (
-0,20%)
At close:
Mar 04, 17:24 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 800 |
| Oct 02, 2025 | 5.550 | 5.550 | 5.425 | 5.500 | 5.500 | 3.700 |
| Oct 01, 2025 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 1.200 |
| Sep 30, 2025 | 5.625 | 5.650 | 5.550 | 5.650 | 5.650 | 3.500 |
| Sep 29, 2025 | 5.650 | 5.650 | 5.450 | 5.625 | 5.625 | 21.600 |
| Sep 26, 2025 | 5.650 | 6.450 | 5.250 | 5.650 | 5.650 | 88.000 |
| Sep 25, 2025 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 600 |
| Sep 24, 2025 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 300 |
| Sep 23, 2025 | 5.625 | 5.650 | 5.600 | 5.650 | 5.650 | 2.000 |
| Sep 22, 2025 | 5.650 | 5.650 | 5.625 | 5.625 | 5.625 | 500 |
| Sep 19, 2025 | 5.650 | 5.650 | 5.625 | 5.625 | 5.625 | 1.100 |
| Sep 18, 2025 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 900 |
| Sep 17, 2025 | 5.650 | 5.700 | 5.600 | 5.600 | 5.600 | 11.600 |
| Sep 16, 2025 | 5.675 | 5.675 | 5.675 | 5.675 | 5.675 | 300 |
| Sep 15, 2025 | 5.700 | 5.700 | 5.675 | 5.700 | 5.700 | 1.300 |
| Sep 12, 2025 | 5.700 | 5.700 | 5.675 | 5.700 | 5.700 | 500 |
| Sep 11, 2025 | 5.700 | 5.775 | 5.650 | 5.700 | 5.700 | 36.000 |
| Sep 10, 2025 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 134.700 |
| Sep 09, 2025 | 5.775 | 5.800 | 5.625 | 5.700 | 5.700 | 31.800 |
| Sep 08, 2025 | 5.775 | 5.800 | 5.775 | 5.800 | 5.800 | 200 |
| Sep 04, 2025 | 5.775 | 5.775 | 5.775 | 5.775 | 5.775 | 300 |
| Sep 03, 2025 | 5.775 | 5.800 | 5.775 | 5.800 | 5.800 | 2.300 |
| Sep 02, 2025 | 5.800 | 5.800 | 5.775 | 5.800 | 5.800 | 2.800 |
| Sep 01, 2025 | 6.000 | 6.050 | 5.800 | 5.800 | 5.800 | 12.500 |
| Aug 29, 2025 | 5.875 | 5.875 | 5.800 | 5.850 | 5.850 | 5.300 |
| Aug 28, 2025 | 5.900 | 5.900 | 5.875 | 5.900 | 5.900 | 1.300 |
| Aug 27, 2025 | 5.900 | 5.900 | 5.875 | 5.900 | 5.900 | 1.900 |
| Aug 26, 2025 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 8.200 |
| Aug 25, 2025 | 5.925 | 5.950 | 5.900 | 5.900 | 5.900 | 4.500 |
| Aug 22, 2025 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 300 |
| Aug 21, 2025 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 400 |
| Aug 20, 2025 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 300 |
| Aug 19, 2025 | 5.925 | 5.950 | 5.925 | 5.950 | 5.950 | 300 |
| Aug 15, 2025 | 5.975 | 5.975 | 5.900 | 5.925 | 5.925 | 2.900 |
| Aug 14, 2025 | 5.950 | 5.950 | 5.925 | 5.925 | 5.925 | 500 |
| Aug 13, 2025 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1.400 |
| Aug 12, 2025 | 5.925 | 6.000 | 5.925 | 6.000 | 6.000 | 13.000 |
| Aug 11, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1.000 |
| Aug 08, 2025 | 5.975 | 6.000 | 5.925 | 6.000 | 6.000 | 4.500 |
| Aug 07, 2025 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 1.300 |
| Aug 06, 2025 | 5.900 | 5.975 | 5.900 | 5.975 | 5.975 | 1.000 |
| Aug 05, 2025 | 5.925 | 5.975 | 5.900 | 5.975 | 5.975 | 1.200 |
| Aug 04, 2025 | 5.975 | 6.000 | 5.950 | 6.000 | 6.000 | 9.000 |
| Aug 01, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| Jul 31, 2025 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 800 |
| Jul 30, 2025 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 900 |
| Jul 29, 2025 | 6.000 | 6.000 | 5.975 | 5.975 | 5.975 | 300 |
| Jul 28, 2025 | 6.000 | 6.000 | 5.975 | 5.975 | 5.975 | 1.000 |
| Jul 25, 2025 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 400 |
| Jul 24, 2025 | 5.975 | 6.000 | 5.975 | 5.975 | 5.975 | 1.500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.