PT. Terregra Asia Energy Tbk (IDX:TGRA)
Indonesia · Delayed Price · Currency is IDR 27.00
-3.00 (-10.00%)
At close: Jun 20, 2025
IDX:TGRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 30,400 |
| 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% | 236,900 |
| 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% | 146,400 |
| 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% | 180,100 |
| 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% | 156,700 |
| 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 | - | 156,900 |
| 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 |
| May 2, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 1,136,100 |
| Apr 30, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 692,200 |
| Apr 29, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 9.68% | 663,900 |
| Apr 28, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 822,200 |
| Apr 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 473,400 |
| Apr 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 170,400 |
| Apr 23, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 134,400 |
| Apr 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 132,400 |
| Apr 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 78,800 |
| Apr 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 262,500 |
| Apr 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 195,600 |
| Apr 15, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,009,500 |
| Apr 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 451,900 |
| Apr 11, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 531,300 |
| Apr 10, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 1,103,300 |
| Apr 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 519,500 |
| Apr 8, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 168,700 |
| Mar 27, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 234,400 |
| Mar 26, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 460,700 |
| Mar 25, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 199,000 |
| Mar 24, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 603,200 |