PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia · Delayed Price · Currency is IDR 4,940.00
-30.00 (-0.61%)
Dec 30, 2025, 2:08 PM WIB
PT Tigaraksa Satria Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 4,940.00 | 4,940.00 | 4,910.00 | 4,940.00 | 4,940.00 | - | 1,000 |
| Dec 24, 2025 | 4,860.00 | 4,950.00 | 4,860.00 | 4,940.00 | 4,940.00 | 1.65% | 1,100 |
| Dec 23, 2025 | 4,880.00 | 4,880.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.41% | 4,100 |
| Dec 22, 2025 | 4,970.00 | 4,970.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.61% | 4,900 |
| Dec 19, 2025 | 4,950.00 | 4,960.00 | 4,950.00 | 4,960.00 | 4,960.00 | - | 1,000 |
| Dec 18, 2025 | 5,025.00 | 5,025.00 | 4,950.00 | 4,960.00 | 4,960.00 | -1.29% | 4,200 |
| Dec 17, 2025 | 4,960.00 | 5,150.00 | 4,950.00 | 5,025.00 | 5,025.00 | 1.31% | 31,400 |
| Dec 16, 2025 | 4,980.00 | 4,980.00 | 4,940.00 | 4,960.00 | 4,960.00 | -0.40% | 700 |
| Dec 15, 2025 | 4,990.00 | 4,990.00 | 4,900.00 | 4,980.00 | 4,980.00 | -0.20% | 8,200 |
| Dec 12, 2025 | 4,900.00 | 4,990.00 | 4,890.00 | 4,990.00 | 4,990.00 | 1.84% | 2,700 |
| Dec 11, 2025 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.81% | 4,500 |
| Dec 10, 2025 | 4,980.00 | 5,025.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.40% | 6,000 |
| Dec 9, 2025 | 4,980.00 | 4,980.00 | 4,960.00 | 4,960.00 | 4,960.00 | - | 2,900 |
| Dec 8, 2025 | 4,980.00 | 5,000.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.40% | 3,200 |
| 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 |