PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia · Delayed Price · Currency is IDR 4,770.00
-100.00 (-2.05%)
May 12, 2026, 3:47 PM WIB
PT Tigaraksa Satria Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4,980.00 | 4,980.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.21% | 1,100 |
| May 8, 2026 | 4,990.00 | 4,990.00 | 4,650.00 | 4,980.00 | 4,980.00 | -0.20% | 32,100 |
| May 7, 2026 | 4,990.00 | 5,000.00 | 4,930.00 | 4,990.00 | 4,990.00 | 0.20% | 2,000 |
| May 6, 2026 | 4,960.00 | 5,000.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.40% | 1,000 |
| May 5, 2026 | 4,910.00 | 4,990.00 | 4,910.00 | 4,960.00 | 4,960.00 | -3.22% | 4,200 |
| May 4, 2026 | 5,200.00 | 5,200.00 | 4,960.00 | 5,125.00 | 5,125.00 | -1.44% | 7,200 |
| Apr 30, 2026 | 4,980.00 | 5,475.00 | 4,980.00 | 5,200.00 | 5,200.00 | 4.42% | 47,700 |
| Apr 29, 2026 | 4,970.00 | 4,980.00 | 4,970.00 | 4,980.00 | 4,980.00 | -0.20% | 200 |
| Apr 28, 2026 | 4,950.00 | 4,990.00 | 4,940.00 | 4,990.00 | 4,990.00 | - | 800 |
| Apr 27, 2026 | 4,920.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1.42% | 700 |
| Apr 24, 2026 | 4,910.00 | 5,000.00 | 4,910.00 | 4,920.00 | 4,920.00 | 0.20% | 2,800 |
| Apr 23, 2026 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.20% | 300 |
| Apr 22, 2026 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.81% | 200 |
| Apr 21, 2026 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.20% | 300 |
| Apr 20, 2026 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | - | 200 |
| Apr 17, 2026 | 4,920.00 | 4,950.00 | 4,920.00 | 4,950.00 | 4,950.00 | - | 300 |
| Apr 16, 2026 | 5,075.00 | 5,075.00 | 4,820.00 | 4,950.00 | 4,950.00 | -2.46% | 5,200 |
| Apr 15, 2026 | 5,000.00 | 5,150.00 | 4,890.00 | 5,075.00 | 5,075.00 | 2.73% | 3,900 |
| Apr 14, 2026 | 4,890.00 | 4,940.00 | 4,800.00 | 4,940.00 | 4,940.00 | 1.86% | 2,500 |
| Apr 13, 2026 | 4,890.00 | 4,910.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 600 |
| Apr 10, 2026 | 4,850.00 | 5,000.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.21% | 1,700 |
| Apr 9, 2026 | 4,850.00 | 4,860.00 | 4,850.00 | 4,860.00 | 4,860.00 | 0.21% | 500 |
| Apr 8, 2026 | 4,850.00 | 4,870.00 | 4,840.00 | 4,850.00 | 4,850.00 | 0.41% | 500 |
| Apr 7, 2026 | 4,800.00 | 4,870.00 | 4,750.00 | 4,830.00 | 4,830.00 | - | 12,100 |
| Apr 6, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | 8,400 |
| Apr 2, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.21% | 20,000 |
| Apr 1, 2026 | 4,800.00 | 4,840.00 | 4,800.00 | 4,840.00 | 4,840.00 | 2.54% | 23,500 |
| Mar 31, 2026 | 4,810.00 | 4,810.00 | 4,710.00 | 4,720.00 | 4,720.00 | -2.28% | 700 |
| Mar 30, 2026 | 4,860.00 | 4,860.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.62% | 2,300 |
| 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 |