PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia · Delayed Price · Currency is IDR 4,860.00
+80.00 (1.67%)
At close: Mar 27, 2026
PT Tigaraksa Satria Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,720.00 | 4,880.00 | 4,670.00 | 4,860.00 | 4,860.00 | 1.67% | 1,200 |
| Mar 26, 2026 | 4,790.00 | 4,890.00 | 4,780.00 | 4,780.00 | 4,780.00 | 1.92% | 1,900 |
| Mar 25, 2026 | 4,650.00 | 4,710.00 | 4,650.00 | 4,690.00 | 4,690.00 | 1.08% | 900 |
| Mar 17, 2026 | 4,890.00 | 4,890.00 | 4,630.00 | 4,640.00 | 4,640.00 | -1.07% | 5,800 |
| Mar 16, 2026 | 5,475.00 | 5,475.00 | 4,680.00 | 4,690.00 | 4,690.00 | -14.73% | 34,500 |
| Mar 13, 2026 | 4,760.00 | 5,500.00 | 4,760.00 | 5,500.00 | 5,500.00 | 14.35% | 7,900 |
| Mar 12, 2026 | 4,780.00 | 4,810.00 | 4,760.00 | 4,810.00 | 4,810.00 | 0.84% | 500 |
| Mar 11, 2026 | 4,720.00 | 4,990.00 | 4,720.00 | 4,770.00 | 4,770.00 | -8.27% | 5,000 |
| Mar 10, 2026 | 4,810.00 | 5,225.00 | 4,770.00 | 5,200.00 | 5,200.00 | 8.11% | 20,700 |
| Mar 9, 2026 | 4,810.00 | 4,810.00 | 4,800.00 | 4,810.00 | 4,810.00 | -1.23% | 3,500 |
| Mar 6, 2026 | 4,870.00 | 4,880.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.01% | 500 |
| Mar 5, 2026 | 4,950.00 | 4,970.00 | 4,950.00 | 4,970.00 | 4,970.00 | 2.05% | 200 |
| Mar 4, 2026 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | -0.20% | 300 |
| Mar 3, 2026 | 4,880.00 | 4,920.00 | 4,880.00 | 4,880.00 | 4,880.00 | - | 400 |
| Mar 2, 2026 | 4,900.00 | 4,940.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.41% | 3,200 |
| Feb 27, 2026 | 4,970.00 | 4,970.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.40% | 200 |
| Feb 26, 2026 | 4,890.00 | 4,970.00 | 4,890.00 | 4,970.00 | 4,970.00 | 1.64% | 300 |
| Feb 25, 2026 | 4,950.00 | 4,950.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.21% | 200 |
| Feb 23, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 500 |
| Feb 20, 2026 | 4,900.00 | 4,950.00 | 4,800.00 | 4,950.00 | 4,950.00 | 1.02% | 3,600 |
| Feb 19, 2026 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 1,000 |
| Feb 18, 2026 | 4,970.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.41% | 1,100 |
| Feb 13, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | - | 300 |
| Feb 12, 2026 | 4,980.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.40% | 1,300 |
| Feb 11, 2026 | 4,900.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,990.00 | 2.04% | 200 |
| Feb 9, 2026 | 4,900.00 | 5,000.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.41% | 2,400 |
| Feb 6, 2026 | 4,900.00 | 4,960.00 | 4,810.00 | 4,960.00 | 4,960.00 | 0.61% | 2,800 |
| Feb 5, 2026 | 4,890.00 | 4,930.00 | 4,890.00 | 4,930.00 | 4,930.00 | 0.82% | 700 |
| Feb 4, 2026 | 4,910.00 | 4,910.00 | 4,880.00 | 4,890.00 | 4,890.00 | -0.61% | 2,500 |
| Feb 3, 2026 | 4,920.00 | 4,920.00 | 4,850.00 | 4,920.00 | 4,920.00 | -0.81% | 2,500 |
| Feb 2, 2026 | 4,990.00 | 4,990.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.20% | 5,500 |
| Jan 30, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.41% | 800 |
| Jan 29, 2026 | 4,900.00 | 5,150.00 | 4,890.00 | 4,930.00 | 4,930.00 | 0.20% | 5,400 |
| Jan 28, 2026 | 4,980.00 | 5,175.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.01% | 12,700 |
| Jan 27, 2026 | 5,075.00 | 5,075.00 | 4,900.00 | 4,970.00 | 4,970.00 | -2.07% | 4,800 |
| Jan 26, 2026 | 5,050.00 | 5,100.00 | 5,025.00 | 5,075.00 | 5,075.00 | -0.49% | 5,100 |
| Jan 23, 2026 | 5,025.00 | 5,100.00 | 5,025.00 | 5,100.00 | 5,100.00 | 1.49% | 1,000 |
| Jan 22, 2026 | 5,025.00 | 5,025.00 | 4,900.00 | 5,025.00 | 5,025.00 | - | 2,500 |
| Jan 21, 2026 | 4,980.00 | 5,075.00 | 4,900.00 | 5,025.00 | 5,025.00 | -0.99% | 1,700 |
| Jan 20, 2026 | 5,075.00 | 5,100.00 | 5,075.00 | 5,075.00 | 5,075.00 | - | 700 |
| Jan 19, 2026 | 5,075.00 | 5,075.00 | 5,025.00 | 5,075.00 | 5,075.00 | - | 2,900 |
| Jan 15, 2026 | 5,050.00 | 5,150.00 | 5,050.00 | 5,075.00 | 5,075.00 | 1.00% | 8,500 |
| Jan 14, 2026 | 5,000.00 | 5,025.00 | 4,980.00 | 5,025.00 | 5,025.00 | -0.50% | 1,300 |
| Jan 13, 2026 | 5,025.00 | 5,050.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.50% | 2,900 |
| Jan 12, 2026 | 4,990.00 | 5,025.00 | 4,990.00 | 5,025.00 | 5,025.00 | 0.70% | 3,800 |
| Jan 9, 2026 | 4,970.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,990.00 | - | 1,600 |
| Jan 8, 2026 | 4,990.00 | 5,000.00 | 4,980.00 | 4,990.00 | 4,990.00 | - | 1,800 |
| Jan 7, 2026 | 4,990.00 | 5,000.00 | 4,980.00 | 4,990.00 | 4,990.00 | - | 3,700 |
| Jan 6, 2026 | 4,990.00 | 5,000.00 | 4,980.00 | 4,990.00 | 4,990.00 | - | 1,600 |
| Jan 5, 2026 | 4,940.00 | 4,990.00 | 4,940.00 | 4,990.00 | 4,990.00 | 1.01% | 2,100 |