PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia · Delayed Price · Currency is IDR 5,875.00
-25.00 (-0.42%)
Aug 29, 2025, 9:42 AM WIB
PT Tigaraksa Satria Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | - | 1,400 |
| Aug 27, 2025 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | - | 1,900 |
| Aug 26, 2025 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,900.00 | - | 8,500 |
| Aug 25, 2025 | 5,925.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 4,500 |
| Aug 22, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 300 |
| Aug 21, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 700 |
| Aug 20, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - | 300 |
| Aug 19, 2025 | 5,925.00 | 5,950.00 | 5,925.00 | 5,950.00 | 5,950.00 | 0.42% | 400 |
| Aug 15, 2025 | 5,975.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,925.00 | - | 2,900 |
| Aug 14, 2025 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 5,925.00 | -0.42% | 500 |
| Aug 13, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.83% | 2,400 |
| Aug 12, 2025 | 5,925.00 | 6,000.00 | 5,925.00 | 6,000.00 | 6,000.00 | - | 13,000 |
| Aug 11, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,100 |
| Aug 8, 2025 | 5,975.00 | 6,000.00 | 5,925.00 | 6,000.00 | 6,000.00 | 0.84% | 4,500 |
| Aug 7, 2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.42% | 1,400 |
| Aug 6, 2025 | 5,900.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,975.00 | - | 1,000 |
| Aug 5, 2025 | 5,925.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,975.00 | -0.42% | 1,400 |
| Aug 4, 2025 | 5,975.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 9,000 |
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.84% | 100 |
| Jul 31, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.83% | 800 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.42% | 900 |
| Jul 29, 2025 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,975.00 | - | 300 |
| Jul 28, 2025 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.42% | 1,000 |
| Jul 25, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.42% | 400 |
| Jul 24, 2025 | 5,975.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.42% | 1,500 |
| Jul 23, 2025 | 6,025.00 | 6,025.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.23% | 2,700 |
| Jul 22, 2025 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | - | 200 |
| Jul 21, 2025 | 5,975.00 | 6,150.00 | 5,975.00 | 6,075.00 | 6,075.00 | 1.67% | 1,600 |
| Jul 18, 2025 | 5,950.00 | 6,450.00 | 5,950.00 | 5,975.00 | 5,975.00 | -1.24% | 51,700 |
| Jul 17, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | - | 200 |
| Jul 16, 2025 | 5,975.00 | 6,125.00 | 5,975.00 | 6,050.00 | 6,050.00 | 0.41% | 1,200 |
| Jul 15, 2025 | 6,075.00 | 6,075.00 | 6,025.00 | 6,025.00 | 6,025.00 | -0.82% | 300 |
| Jul 14, 2025 | 6,025.00 | 6,075.00 | 5,975.00 | 6,075.00 | 6,075.00 | -3.19% | 1,900 |
| Jul 11, 2025 | 5,975.00 | 6,275.00 | 5,975.00 | 6,275.00 | 6,275.00 | 5.02% | 1,200 |
| Jul 10, 2025 | 5,875.00 | 5,975.00 | 5,875.00 | 5,975.00 | 5,975.00 | -0.42% | 1,300 |
| Jul 9, 2025 | 5,900.00 | 6,000.00 | 5,850.00 | 6,000.00 | 6,000.00 | - | 1,700 |
| Jul 8, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | - |
| Jul 7, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 200 |
| Jul 4, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.42% | 600 |
| Jul 3, 2025 | 6,125.00 | 6,125.00 | 5,975.00 | 5,975.00 | 5,975.00 | -2.45% | 700 |
| Jul 2, 2025 | 5,975.00 | 6,125.00 | 5,950.00 | 6,125.00 | 6,125.00 | 2.51% | 2,600 |
| Jul 1, 2025 | 5,975.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,975.00 | -0.42% | 1,100 |
| Jun 30, 2025 | 6,250.00 | 6,250.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.42% | 2,300 |
| Jun 26, 2025 | 5,950.00 | 6,075.00 | 5,950.00 | 5,975.00 | 5,975.00 | 0.42% | 2,200 |
| Jun 25, 2025 | 6,150.00 | 6,150.00 | 5,900.00 | 5,950.00 | 5,950.00 | -2.06% | 5,400 |
| Jun 24, 2025 | 6,100.00 | 6,300.00 | 5,900.00 | 6,075.00 | 6,075.00 | 1.25% | 7,300 |
| Jun 23, 2025 | 7,200.00 | 8,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | -14.29% | 216,100 |
| Jun 20, 2025 | 7,000.00 | 7,200.00 | 6,550.00 | 7,000.00 | 7,000.00 | 4.09% | 49,400 |
| Jun 19, 2025 | 7,000.00 | 7,100.00 | 6,675.00 | 6,725.00 | 6,725.00 | -3.93% | 82,900 |
| Jun 18, 2025 | 7,175.00 | 7,175.00 | 6,925.00 | 7,000.00 | 7,000.00 | -1.06% | 37,000 |