PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia · Delayed Price · Currency is IDR 5,300.00
0.00 (0.00%)
Oct 31, 2025, 10:46 AM WIB
PT Tigaraksa Satria Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 4,200 |
| Oct 29, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,300.00 | - | 4,100 |
| Oct 28, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,300.00 | - | 4,000 |
| Oct 27, 2025 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 4,100 |
| Oct 24, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 15,600 |
| Oct 23, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -4.50% | 31,400 |
| Oct 22, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.30% | 300 |
| Oct 21, 2025 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 5,425.00 | -0.46% | 400 |
| Oct 20, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | - | 500 |
| Oct 17, 2025 | 5,325.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,450.00 | 1.87% | 1,700 |
| Oct 16, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.93% | 500 |
| Oct 15, 2025 | 5,425.00 | 5,425.00 | 5,325.00 | 5,400.00 | 5,400.00 | -2.70% | 1,300 |
| Oct 14, 2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,550.00 | - | 1,300 |
| Oct 13, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 1.83% | 700 |
| Oct 10, 2025 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.80% | 800 |
| Oct 9, 2025 | 5,425.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,550.00 | 0.91% | 1,200 |
| Oct 8, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,000 |
| Oct 7, 2025 | 5,450.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | - | 1,400 |
| Oct 6, 2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,300 |
| Oct 3, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 800 |
| Oct 2, 2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,500.00 | 5,500.00 | -0.90% | 3,800 |
| Oct 1, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.77% | 1,200 |
| Sep 30, 2025 | 5,625.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 0.44% | 3,500 |
| Sep 29, 2025 | 5,650.00 | 5,650.00 | 5,450.00 | 5,625.00 | 5,625.00 | -0.44% | 21,600 |
| Sep 26, 2025 | 5,650.00 | 6,450.00 | 5,250.00 | 5,650.00 | 5,650.00 | - | 88,000 |
| Sep 25, 2025 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 600 |
| Sep 24, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | - | 300 |
| Sep 23, 2025 | 5,625.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.44% | 2,000 |
| Sep 22, 2025 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,625.00 | - | 500 |
| Sep 19, 2025 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,625.00 | -0.44% | 1,100 |
| Sep 18, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.89% | 900 |
| Sep 17, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.32% | 11,600 |
| Sep 16, 2025 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | -0.44% | 400 |
| Sep 15, 2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 1,300 |
| Sep 12, 2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,700.00 | - | 600 |
| Sep 11, 2025 | 5,700.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,700.00 | - | 36,000 |
| Sep 10, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 144,700 |
| Sep 9, 2025 | 5,775.00 | 5,800.00 | 5,625.00 | 5,700.00 | 5,700.00 | -1.72% | 31,800 |
| Sep 8, 2025 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,800.00 | 0.43% | 200 |
| Sep 4, 2025 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | -0.43% | 300 |
| Sep 3, 2025 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,800.00 | - | 2,300 |
| Sep 2, 2025 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,800.00 | - | 2,800 |
| Sep 1, 2025 | 6,000.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.85% | 12,500 |
| Aug 29, 2025 | 5,875.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.85% | 5,300 |
| 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 |