PT Cerestar Indonesia Tbk (IDX:TRGU)
Indonesia · Delayed Price · Currency is IDR 186.00
+1.00 (0.54%)
Nov 7, 2025, 11:27 AM WIB
PT Cerestar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | - | 24,700 |
| Nov 5, 2025 | 181.00 | 186.00 | 181.00 | 185.00 | 185.00 | 2.21% | 204,100 |
| Nov 4, 2025 | 188.00 | 188.00 | 180.00 | 181.00 | 181.00 | -2.16% | 346,700 |
| Nov 3, 2025 | 188.00 | 200.00 | 170.00 | 185.00 | 185.00 | -1.07% | 2,643,200 |
| Oct 31, 2025 | 188.00 | 188.00 | 183.00 | 187.00 | 187.00 | 1.08% | 333,200 |
| Oct 30, 2025 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 477,100 |
| Oct 29, 2025 | 183.00 | 188.00 | 176.00 | 184.00 | 184.00 | 0.55% | 2,048,300 |
| Oct 28, 2025 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | - | 144,600 |
| Oct 27, 2025 | 182.00 | 186.00 | 181.00 | 183.00 | 183.00 | 0.55% | 820,100 |
| Oct 24, 2025 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1.11% | 525,600 |
| Oct 23, 2025 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | 105,400 |
| Oct 22, 2025 | 179.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.12% | 126,100 |
| Oct 21, 2025 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 0.56% | 460,400 |
| Oct 20, 2025 | 176.00 | 179.00 | 176.00 | 178.00 | 178.00 | 1.14% | 161,700 |
| Oct 17, 2025 | 175.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.15% | 142,300 |
| Oct 16, 2025 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | - | 150,000 |
| Oct 15, 2025 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | 0.58% | 264,300 |
| Oct 14, 2025 | 179.00 | 179.00 | 170.00 | 173.00 | 173.00 | -2.81% | 438,300 |
| Oct 13, 2025 | 170.00 | 180.00 | 170.00 | 178.00 | 178.00 | 4.71% | 659,600 |
| Oct 10, 2025 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | -2.30% | 630,000 |
| Oct 9, 2025 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 224,000 |
| Oct 8, 2025 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | -0.57% | 253,100 |
| Oct 7, 2025 | 173.00 | 177.00 | 170.00 | 176.00 | 176.00 | 1.73% | 191,000 |
| Oct 6, 2025 | 172.00 | 173.00 | 168.00 | 173.00 | 173.00 | 0.58% | 470,800 |
| Oct 3, 2025 | 175.00 | 176.00 | 167.00 | 172.00 | 172.00 | -1.71% | 1,165,600 |
| Oct 2, 2025 | 174.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.16% | 250,300 |
| Oct 1, 2025 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | - | 94,800 |
| Sep 30, 2025 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 0.58% | 254,500 |
| Sep 29, 2025 | 175.00 | 179.00 | 170.00 | 172.00 | 172.00 | -1.15% | 968,500 |
| Sep 26, 2025 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | -3.87% | 184,100 |
| Sep 25, 2025 | 188.00 | 194.00 | 171.00 | 181.00 | 181.00 | -3.72% | 1,407,900 |
| Sep 24, 2025 | 180.00 | 194.00 | 176.00 | 188.00 | 188.00 | 4.44% | 1,693,700 |
| Sep 23, 2025 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.12% | 574,900 |
| Sep 22, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 2.30% | 294,100 |
| Sep 19, 2025 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | -0.57% | 106,700 |
| Sep 18, 2025 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | - | 273,100 |
| Sep 17, 2025 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1.16% | 203,000 |
| Sep 16, 2025 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 0.58% | 118,500 |
| Sep 15, 2025 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 1.18% | 130,700 |
| Sep 12, 2025 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 297,700 |
| Sep 11, 2025 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | - | 103,900 |
| Sep 10, 2025 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 0.58% | 322,900 |
| Sep 9, 2025 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | -1.14% | 144,600 |
| Sep 8, 2025 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 0.57% | 131,300 |
| Sep 4, 2025 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | - | 296,800 |
| Sep 3, 2025 | 180.00 | 180.00 | 168.00 | 174.00 | 174.00 | -2.25% | 1,457,500 |
| Sep 2, 2025 | 184.00 | 184.00 | 175.00 | 178.00 | 178.00 | -3.26% | 1,237,000 |
| Sep 1, 2025 | 181.00 | 185.00 | 170.00 | 184.00 | 184.00 | -0.54% | 1,461,400 |
| Aug 29, 2025 | 193.00 | 200.00 | 175.00 | 185.00 | 185.00 | -3.65% | 1,045,000 |
| Aug 28, 2025 | 194.00 | 194.00 | 176.00 | 192.00 | 192.00 | -0.52% | 2,430,800 |