PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia · Delayed Price · Currency is IDR 4,970.00
-105.00 (-2.07%)
Sep 22, 2026, 3:24 PM WIB
PT Tigaraksa Satria Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,050.00 | 5,100.00 | 4,700.00 | 4,900.00 | - | -3.45% | 12,600 |
| Sep 21, 2026 | 4,910.00 | 5,075.00 | 4,800.00 | 5,075.00 | 5,075.00 | 1.50% | 700 |
| Sep 18, 2026 | 4,920.00 | 5,000.00 | 4,920.00 | 5,000.00 | 5,000.00 | 0.20% | 2,100 |
| Sep 17, 2026 | 5,000.00 | 5,000.00 | 4,910.00 | 4,990.00 | 4,990.00 | -0.20% | 800 |
| Sep 16, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.60% | 100 |
| Sep 15, 2026 | 5,000.00 | 5,000.00 | 4,970.00 | 4,970.00 | 4,970.00 | -0.60% | 300 |
| Sep 14, 2026 | 5,025.00 | 5,025.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.60% | 300 |
| Sep 11, 2026 | 5,000.00 | 5,075.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.20% | 300 |
| Sep 10, 2026 | 5,075.00 | 5,075.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.60% | 1,700 |
| Sep 9, 2026 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - | 1,100 |
| Sep 8, 2026 | 4,960.00 | 4,990.00 | 4,930.00 | 4,990.00 | 4,990.00 | - | 1,500 |
| Sep 7, 2026 | 4,970.00 | 4,990.00 | 4,970.00 | 4,990.00 | 4,990.00 | 0.40% | 900 |
| Sep 4, 2026 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0.20% | 400 |
| Sep 3, 2026 | 4,940.00 | 4,960.00 | 4,940.00 | 4,960.00 | 4,960.00 | 0.61% | 1,200 |
| Sep 2, 2026 | 4,980.00 | 4,980.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.40% | 400 |
| Sep 1, 2026 | 5,025.00 | 5,025.00 | 4,990.00 | 5,000.00 | 5,000.00 | -2.44% | 500 |
| Aug 31, 2026 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 3.96% | 300 |
| Aug 28, 2026 | 5,000.00 | 5,000.00 | 4,930.00 | 4,930.00 | 4,930.00 | -3.80% | 300 |
| Aug 26, 2026 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | -0.49% | 400 |
| Aug 24, 2026 | 4,930.00 | 5,150.00 | 4,920.00 | 5,150.00 | 5,150.00 | 3.00% | 6,100 |
| Aug 21, 2026 | 5,000.00 | 5,175.00 | 4,930.00 | 5,000.00 | 5,000.00 | 2.46% | 2,400 |
| Aug 20, 2026 | 4,970.00 | 5,000.00 | 4,770.00 | 4,880.00 | 4,880.00 | -2.01% | 1,000 |
| Aug 19, 2026 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.20% | 200 |
| Aug 18, 2026 | 4,980.00 | 5,025.00 | 4,980.00 | 4,990.00 | 4,990.00 | -0.20% | 2,000 |
| Aug 14, 2026 | 5,200.00 | 5,200.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.40% | 1,300 |
| Aug 13, 2026 | 4,960.00 | 5,250.00 | 4,960.00 | 4,980.00 | 4,980.00 | 0.40% | 16,800 |
| Aug 12, 2026 | 4,960.00 | 5,275.00 | 4,950.00 | 4,960.00 | 4,960.00 | 0.20% | 20,700 |
| Aug 11, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 300 |
| Aug 10, 2026 | 4,960.00 | 4,960.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.20% | 1,000 |
| Aug 7, 2026 | 4,950.00 | 4,960.00 | 4,950.00 | 4,960.00 | 4,960.00 | -0.40% | 200 |
| Aug 6, 2026 | 4,940.00 | 4,980.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.40% | 1,000 |
| Aug 5, 2026 | 4,940.00 | 4,960.00 | 4,940.00 | 4,960.00 | 4,960.00 | 2.90% | 300 |
| Aug 4, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,820.00 | 4,820.00 | -2.63% | 700 |
| Aug 3, 2026 | 4,800.00 | 4,950.00 | 4,800.00 | 4,950.00 | 4,950.00 | 0.81% | 300 |
| Jul 31, 2026 | 4,830.00 | 4,980.00 | 4,810.00 | 4,910.00 | 4,910.00 | 2.08% | 2,400 |
| Jul 30, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.21% | 100 |
| Jul 28, 2026 | 4,850.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.83% | 33,100 |
| Jul 27, 2026 | 4,840.00 | 4,850.00 | 4,700.00 | 4,840.00 | 4,840.00 | -0.62% | 600 |
| Jul 24, 2026 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | -0.41% | 100 |
| Jul 23, 2026 | 4,910.00 | 4,910.00 | 4,760.00 | 4,890.00 | 4,890.00 | -0.61% | 3,200 |
| Jul 22, 2026 | 4,930.00 | 4,930.00 | 4,920.00 | 4,920.00 | 4,920.00 | 1.03% | 200 |
| Jul 21, 2026 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | - | 100 |
| Jul 20, 2026 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 2.74% | 800 |
| Jul 17, 2026 | 4,840.00 | 4,840.00 | 4,740.00 | 4,740.00 | 4,740.00 | -2.07% | 500 |
| Jul 16, 2026 | 4,750.00 | 4,860.00 | 4,750.00 | 4,840.00 | 4,840.00 | 2.33% | 1,400 |
| Jul 15, 2026 | 4,900.00 | 4,900.00 | 4,730.00 | 4,730.00 | 4,730.00 | -3.86% | 4,200 |
| Jul 13, 2026 | 4,660.00 | 4,920.00 | 4,660.00 | 4,920.00 | 4,920.00 | -0.40% | 200 |
| Jul 10, 2026 | 4,830.00 | 4,940.00 | 4,830.00 | 4,940.00 | 4,940.00 | 2.28% | 900 |
| Jul 9, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | 100 |
| Jul 6, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.26% | 700 |