PT. Terregra Asia Energy Tbk (IDX:TGRA)
Indonesia · Delayed Price · Currency is IDR 27.00
-3.00 (-10.00%)
Jun 24, 2025, 7:54 AM WIB
IDX:TGRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 20, 2025 | 31.00 | 31.00 | 27.00 | 27.00 | 27.00 | -10.00% | 84,600 |
| Jun 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 403,200 |
| Jun 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 30,500 |
| Jun 17, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 392,000 |
| Jun 16, 2025 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 7.14% | 478,800 |
| Jun 13, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 846,000 |
| Jun 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,911,400 |
| Jun 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 238,300 |
| Jun 10, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | -3.03% | 780,200 |
| Jun 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 624,400 |
| Jun 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 672,000 |
| Jun 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 693,700 |
| Jun 2, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 185,500 |
| May 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 429,300 |
| May 27, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 624,800 |
| May 26, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 254,600 |
| May 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 87,400 |
| May 22, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 146,900 |
| May 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 129,500 |
| May 20, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 188,500 |
| May 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 381,300 |
| May 16, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 187,100 |
| May 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 197,400 |
| May 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 250,600 |
| May 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 173,200 |
| May 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,917,500 |
| May 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 304,300 |
| May 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 160,200 |
| May 5, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 203,500 |