PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,000.00
+50.00 (0.84%)
Aug 8, 2025, 3:43 PM WIB

PT Tigaraksa Satria Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20255,950.005,950.005,900.005,950.005,950.00-0.42%1,400
Aug 6, 20255,900.005,975.005,900.005,975.005,975.00-1,000
Aug 5, 20255,925.005,975.005,900.005,975.005,975.00-0.42%1,400
Aug 4, 20255,975.006,000.005,950.006,000.006,000.00-9,000
Aug 1, 20256,000.006,000.006,000.006,000.006,000.000.84%100
Jul 31, 20255,950.005,950.005,950.005,950.005,950.00-0.83%800
Jul 30, 20256,000.006,000.006,000.006,000.006,000.000.42%900
Jul 29, 20256,000.006,000.005,975.005,975.005,975.00-300
Jul 28, 20256,000.006,000.005,975.005,975.005,975.00-0.42%1,000
Jul 25, 20255,900.006,000.005,900.006,000.006,000.000.42%400
Jul 24, 20255,975.006,000.005,975.005,975.005,975.00-0.42%1,500
Jul 23, 20256,025.006,025.006,000.006,000.006,000.00-1.23%2,700
Jul 22, 20256,075.006,075.006,075.006,075.006,075.00-200
Jul 21, 20255,975.006,150.005,975.006,075.006,075.001.67%1,600
Jul 18, 20255,950.006,450.005,950.005,975.005,975.00-1.24%51,700
Jul 17, 20256,050.006,050.006,050.006,050.006,050.00-200
Jul 16, 20255,975.006,125.005,975.006,050.006,050.000.41%1,200
Jul 15, 20256,075.006,075.006,025.006,025.006,025.00-0.82%300
Jul 14, 20256,025.006,075.005,975.006,075.006,075.00-3.19%1,900
Jul 11, 20255,975.006,275.005,975.006,275.006,275.005.02%1,200
Jul 10, 20255,875.005,975.005,875.005,975.005,975.00-0.42%1,300
Jul 9, 20255,900.006,000.005,850.006,000.006,000.00-1,700
Jul 8, 20256,000.006,000.006,000.006,000.006,000.00--
Jul 7, 20256,000.006,000.006,000.006,000.006,000.00-200
Jul 4, 20256,000.006,000.006,000.006,000.006,000.000.42%600
Jul 3, 20256,125.006,125.005,975.005,975.005,975.00-2.45%700
Jul 2, 20255,975.006,125.005,950.006,125.006,125.002.51%2,600
Jul 1, 20255,975.006,000.005,975.005,975.005,975.00-0.42%1,100
Jun 30, 20256,250.006,250.005,950.006,000.006,000.000.42%2,300
Jun 26, 20255,950.006,075.005,950.005,975.005,975.000.42%2,200
Jun 25, 20256,150.006,150.005,900.005,950.005,950.00-2.06%5,400
Jun 24, 20256,100.006,300.005,900.006,075.006,075.001.25%7,300
Jun 23, 20257,200.008,000.005,950.006,000.006,000.00-14.29%216,100
Jun 20, 20257,000.007,200.006,550.007,000.007,000.004.09%49,400
Jun 19, 20257,000.007,100.006,675.006,725.006,725.00-3.93%82,900
Jun 18, 20257,175.007,175.006,925.007,000.007,000.00-1.06%37,000
Jun 17, 20257,075.007,075.006,925.007,075.007,075.00-0.35%36,400
Jun 16, 20257,175.007,175.006,850.007,100.007,100.00-66,900
Jun 13, 20257,075.007,200.006,975.007,100.007,100.000.35%2,600
Jun 12, 20257,000.007,150.006,875.007,075.007,075.001.07%35,400
Jun 11, 20257,025.007,025.006,800.007,000.007,000.00-0.71%29,800
Jun 10, 20257,075.007,075.006,650.007,050.007,050.002.92%2,300
Jun 5, 20256,900.007,500.006,850.006,850.006,850.00-0.72%34,000
Jun 4, 20256,825.007,200.006,800.006,900.006,900.001.85%23,000
Jun 3, 20256,600.006,875.006,575.006,775.006,775.000.37%6,600
Jun 2, 20256,950.006,950.006,575.006,750.006,750.00-5.26%15,100
May 28, 20256,275.007,200.006,275.007,125.007,125.0011.33%22,000
May 27, 20256,300.006,475.006,300.006,400.006,400.00-0.78%1,600
May 26, 20256,350.006,475.006,300.006,450.006,450.002.38%2,100
May 23, 20256,425.006,750.006,275.006,300.006,300.00-0.79%6,800