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 |
|---|---|---|---|---|---|---|
| May 05, 2025 | 7.025 | 7.250 | 7.025 | 7.250 | 7.250 | 25.100 |
| May 02, 2025 | 6.675 | 7.250 | 6.675 | 6.875 | 6.875 | 9.100 |
| Apr 30, 2025 | 6.375 | 6.700 | 6.375 | 6.675 | 6.675 | 5.800 |
| Apr 29, 2025 | 6.425 | 6.725 | 6.425 | 6.500 | 6.500 | 900 |
| Apr 28, 2025 | 6.425 | 6.600 | 6.200 | 6.600 | 6.600 | 5.800 |
| Apr 25, 2025 | 6.050 | 6.725 | 6.050 | 6.275 | 6.275 | 3.400 |
| Apr 24, 2025 | 6.075 | 6.475 | 6.075 | 6.475 | 6.475 | 400 |
| Apr 23, 2025 | 6.300 | 6.325 | 6.300 | 6.325 | 6.325 | 600 |
| Apr 22, 2025 | 6.025 | 6.200 | 6.025 | 6.200 | 6.200 | 400 |
| Apr 21, 2025 | 6.025 | 6.025 | 6.000 | 6.000 | 6.000 | 700 |
| Apr 17, 2025 | 6.325 | 6.400 | 6.000 | 6.000 | 6.000 | 1.600 |
| Apr 16, 2025 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 2.400 |
| Apr 15, 2025 | 6.000 | 6.275 | 5.950 | 5.975 | 5.975 | 1.700 |
| Apr 14, 2025 | 5.975 | 6.000 | 5.925 | 6.000 | 6.000 | 600 |
| Apr 11, 2025 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 500 |
| Apr 10, 2025 | 6.025 | 6.025 | 6.025 | 6.025 | 6.025 | 200 |
| Apr 09, 2025 | 6.000 | 6.550 | 6.000 | 6.025 | 6.025 | 2.900 |
| Apr 08, 2025 | 5.900 | 6.550 | 5.900 | 5.925 | 5.925 | 16.400 |
| Mar 27, 2025 | 6.075 | 6.075 | 6.050 | 6.050 | 6.050 | 200 |
| Mar 26, 2025 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 100 |
| Mar 25, 2025 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| Mar 24, 2025 | 6.100 | 6.100 | 5.850 | 5.850 | 5.850 | 2.400 |
| Mar 21, 2025 | 6.000 | 6.000 | 5.975 | 6.000 | 6.000 | 1.700 |
| Mar 20, 2025 | 6.075 | 6.200 | 6.075 | 6.175 | 6.175 | 2.100 |
| Mar 19, 2025 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| Mar 18, 2025 | 5.875 | 5.875 | 5.850 | 5.850 | 5.850 | 400 |
| Mar 17, 2025 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 100 |
| Mar 14, 2025 | 6.125 | 6.125 | 5.900 | 5.900 | 5.900 | 800 |
| Mar 13, 2025 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| Mar 12, 2025 | 6.000 | 6.125 | 6.000 | 6.125 | 6.125 | 400 |
| Mar 11, 2025 | 5.950 | 6.125 | 5.950 | 6.125 | 6.125 | 1.600 |
| Mar 10, 2025 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 1.700 |
| Mar 07, 2025 | 6.075 | 6.075 | 6.075 | 6.075 | 6.075 | 0 |
| Mar 06, 2025 | 5.900 | 6.075 | 5.900 | 6.075 | 6.075 | 600 |
| Mar 05, 2025 | 5.825 | 6.100 | 5.825 | 6.100 | 6.100 | 500 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.