PT Cerestar Indonesia Tbk (IDX:TRGU)
Indonesia · Delayed Price · Currency is IDR 188.00
-1.00 (-0.53%)
Apr 10, 2026, 4:06 PM WIB
PT Cerestar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 65,700 |
| Apr 9, 2026 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | -1.05% | 33,600 |
| Apr 8, 2026 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 0.53% | 9,800 |
| Apr 7, 2026 | 187.00 | 191.00 | 180.00 | 189.00 | 189.00 | 1.07% | 59,300 |
| Apr 6, 2026 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1.63% | 144,700 |
| Apr 2, 2026 | 181.00 | 186.00 | 181.00 | 184.00 | 184.00 | 1.66% | 37,100 |
| Apr 1, 2026 | 180.00 | 183.00 | 176.00 | 181.00 | 181.00 | 2.84% | 90,500 |
| Mar 31, 2026 | 179.00 | 185.00 | 175.00 | 176.00 | 176.00 | -2.22% | 68,800 |
| Mar 30, 2026 | 184.00 | 185.00 | 175.00 | 180.00 | 180.00 | -4.76% | 54,600 |
| Mar 27, 2026 | 189.00 | 191.00 | 180.00 | 189.00 | 189.00 | 1.61% | 487,300 |
| Mar 26, 2026 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | - | 47,300 |
| Mar 25, 2026 | 183.00 | 188.00 | 173.00 | 186.00 | 186.00 | 1.64% | 58,800 |
| Mar 17, 2026 | 189.00 | 190.00 | 180.00 | 183.00 | 183.00 | -3.17% | 63,700 |
| Mar 16, 2026 | 189.00 | 189.00 | 170.00 | 189.00 | 189.00 | - | 112,800 |
| Mar 13, 2026 | 183.00 | 192.00 | 175.00 | 189.00 | 189.00 | 1.61% | 424,700 |
| Mar 12, 2026 | 189.00 | 191.00 | 168.00 | 186.00 | 186.00 | -1.59% | 1,306,700 |
| Mar 11, 2026 | 188.00 | 191.00 | 187.00 | 189.00 | 189.00 | 1.07% | 48,000 |
| Mar 10, 2026 | 191.00 | 191.00 | 185.00 | 187.00 | 187.00 | 2.75% | 99,800 |
| Mar 9, 2026 | 182.00 | 186.00 | 178.00 | 182.00 | 182.00 | -3.19% | 104,200 |
| Mar 6, 2026 | 189.00 | 189.00 | 178.00 | 188.00 | 188.00 | -0.53% | 24,000 |
| Mar 5, 2026 | 189.00 | 189.00 | 180.00 | 189.00 | 189.00 | 2.16% | 66,700 |
| Mar 4, 2026 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | -3.65% | 96,700 |
| Mar 3, 2026 | 189.00 | 192.00 | 169.00 | 192.00 | 192.00 | 1.05% | 428,900 |
| Mar 2, 2026 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | -1.04% | 108,000 |
| Feb 27, 2026 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 0.52% | 49,600 |
| Feb 26, 2026 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | -1.04% | 41,000 |
| Feb 25, 2026 | 191.00 | 198.00 | 191.00 | 193.00 | 193.00 | 1.05% | 281,500 |
| Feb 24, 2026 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 42,800 |
| Feb 23, 2026 | 194.00 | 194.00 | 189.00 | 192.00 | 192.00 | -1.03% | 184,700 |
| Feb 20, 2026 | 192.00 | 196.00 | 192.00 | 194.00 | 194.00 | - | 705,100 |
| Feb 19, 2026 | 191.00 | 194.00 | 188.00 | 194.00 | 194.00 | 1.04% | 157,000 |
| Feb 18, 2026 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | -1.03% | 30,900 |
| Feb 13, 2026 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | - | 41,100 |
| Feb 12, 2026 | 193.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 115,200 |
| Feb 11, 2026 | 191.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.05% | 154,000 |
| Feb 10, 2026 | 190.00 | 196.00 | 190.00 | 191.00 | 191.00 | -0.52% | 240,500 |
| Feb 9, 2026 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | - | 113,600 |
| Feb 6, 2026 | 186.00 | 192.00 | 182.00 | 192.00 | 192.00 | 1.05% | 564,300 |
| Feb 5, 2026 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | -0.52% | 81,400 |
| Feb 4, 2026 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | -0.52% | 43,900 |
| Feb 3, 2026 | 190.00 | 192.00 | 186.00 | 192.00 | 192.00 | - | 174,500 |
| Feb 2, 2026 | 195.00 | 196.00 | 180.00 | 192.00 | 192.00 | -1.03% | 175,600 |
| Jan 30, 2026 | 188.00 | 199.00 | 188.00 | 194.00 | 194.00 | 3.19% | 121,100 |
| Jan 29, 2026 | 188.00 | 188.00 | 169.00 | 188.00 | 188.00 | 0.53% | 415,600 |
| Jan 28, 2026 | 193.00 | 193.00 | 181.00 | 187.00 | 187.00 | -3.11% | 154,900 |
| Jan 27, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.05% | 158,400 |
| Jan 26, 2026 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -1.55% | 166,100 |
| Jan 23, 2026 | 196.00 | 196.00 | 179.00 | 194.00 | 194.00 | -0.51% | 1,008,400 |
| Jan 22, 2026 | 196.00 | 196.00 | 192.00 | 195.00 | 195.00 | -0.51% | 500,300 |
| Jan 21, 2026 | 194.00 | 196.00 | 193.00 | 196.00 | 196.00 | - | 190,300 |