PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia · Delayed Price · Currency is IDR 4,980.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Tigaraksa Satria Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,980.00 | 4,980.00 | 4,970.00 | 4,980.00 | 4,980.00 | - | 4,500 |
| Dec 4, 2025 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.40% | 1,000 |
| Dec 3, 2025 | 5,000.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 2,500 |
| Dec 2, 2025 | 5,075.00 | 5,075.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 6,700 |
| Dec 1, 2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 10,600 |
| Nov 28, 2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 5,100 |
| Nov 27, 2025 | 5,050.00 | 5,125.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 4,600 |
| Nov 26, 2025 | 5,000.00 | 5,125.00 | 5,000.00 | 5,000.00 | 4,970.00 | - | 5,800 |
| Nov 25, 2025 | 5,025.00 | 5,125.00 | 4,990.00 | 5,000.00 | 4,970.00 | - | 7,900 |
| Nov 24, 2025 | 5,125.00 | 5,125.00 | 5,000.00 | 5,000.00 | 4,970.00 | -1.96% | 31,900 |
| Nov 21, 2025 | 5,175.00 | 5,175.00 | 5,100.00 | 5,100.00 | 5,069.40 | -1.45% | 4,100 |
| Nov 20, 2025 | 5,175.00 | 5,200.00 | 5,075.00 | 5,175.00 | 5,143.95 | 1.47% | 7,900 |
| Nov 19, 2025 | 5,200.00 | 5,300.00 | 5,075.00 | 5,100.00 | 5,069.40 | -1.92% | 15,600 |
| Nov 18, 2025 | 5,175.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,168.80 | - | 7,500 |
| Nov 17, 2025 | 5,225.00 | 5,250.00 | 5,100.00 | 5,200.00 | 5,168.80 | - | 5,300 |
| Nov 14, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,168.80 | - | 2,400 |
| Nov 13, 2025 | 5,225.00 | 5,275.00 | 5,200.00 | 5,200.00 | 5,168.80 | - | 6,400 |
| Nov 12, 2025 | 5,275.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,168.80 | -1.42% | 16,100 |
| Nov 11, 2025 | 5,300.00 | 5,400.00 | 5,275.00 | 5,275.00 | 5,243.35 | - | 6,600 |
| Nov 10, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 5,243.35 | - | 2,800 |
| Nov 7, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 5,243.35 | -0.47% | 1,100 |
| Nov 6, 2025 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,268.20 | - | 200 |
| Nov 5, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,268.20 | - | 1,700 |
| Nov 4, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 1,600 |
| Nov 3, 2025 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 2,800 |
| Oct 31, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 1,600 |
| Oct 30, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 4,500 |
| Oct 29, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,268.20 | - | 4,100 |
| Oct 28, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,268.20 | - | 3,300 |
| Oct 27, 2025 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 4,100 |
| Oct 24, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 15,600 |
| Oct 23, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,268.20 | -4.50% | 31,400 |
| Oct 22, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,516.70 | 2.30% | 300 |
| Oct 21, 2025 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 5,392.45 | -0.46% | 400 |
| Oct 20, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,417.30 | - | 500 |
| Oct 17, 2025 | 5,325.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,417.30 | 1.87% | 1,600 |
| Oct 16, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,317.90 | -0.93% | 500 |
| Oct 15, 2025 | 5,425.00 | 5,425.00 | 5,325.00 | 5,400.00 | 5,367.60 | -2.70% | 1,300 |
| Oct 14, 2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,516.70 | - | 1,300 |
| Oct 13, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,516.70 | 1.83% | 600 |
| Oct 10, 2025 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,417.30 | -1.80% | 800 |
| Oct 9, 2025 | 5,425.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,516.70 | 0.91% | 1,200 |
| Oct 8, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,467.00 | - | 1,000 |
| Oct 7, 2025 | 5,450.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,467.00 | - | 1,400 |
| Oct 6, 2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,467.00 | - | 1,300 |
| Oct 3, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,467.00 | - | 800 |
| Oct 2, 2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,500.00 | 5,467.00 | -0.90% | 3,700 |
| Oct 1, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,516.70 | -1.77% | 1,200 |
| Sep 30, 2025 | 5,625.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,616.10 | 0.44% | 3,500 |
| Sep 29, 2025 | 5,650.00 | 5,650.00 | 5,450.00 | 5,625.00 | 5,591.25 | -0.44% | 21,600 |