PT Cerestar Indonesia Tbk (IDX:TRGU)
Indonesia · Delayed Price · Currency is IDR 185.00
-1.00 (-0.54%)
Sep 1, 2025, 3:49 PM WIB
PT Cerestar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 195.00 | 198.00 | 166.00 | 193.00 | 193.00 | -1.03% | 2,250,000 |
| Aug 26, 2025 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 189,300 |
| Aug 25, 2025 | 195.00 | 197.00 | 192.00 | 194.00 | 194.00 | -0.51% | 145,100 |
| Aug 22, 2025 | 195.00 | 195.00 | 189.00 | 195.00 | 195.00 | 1.04% | 250,400 |
| Aug 21, 2025 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | - | 155,700 |
| Aug 20, 2025 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1.05% | 135,200 |
| Aug 19, 2025 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | -0.52% | 77,800 |
| Aug 15, 2025 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | - | 145,500 |
| Aug 14, 2025 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.05% | 136,400 |
| Aug 13, 2025 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 0.53% | 106,600 |
| Aug 12, 2025 | 190.00 | 191.00 | 182.00 | 189.00 | 189.00 | 0.53% | 139,200 |
| Aug 11, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | - | 5,300 |
| Aug 8, 2025 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 0.53% | 158,100 |
| Aug 7, 2025 | 187.00 | 187.00 | 180.00 | 187.00 | 187.00 | -0.53% | 29,900 |
| Aug 6, 2025 | 186.00 | 194.00 | 180.00 | 188.00 | 188.00 | 0.53% | 165,600 |
| Aug 5, 2025 | 185.00 | 187.00 | 182.00 | 187.00 | 187.00 | 1.08% | 83,200 |
| Aug 4, 2025 | 190.00 | 190.00 | 182.00 | 185.00 | 185.00 | -1.60% | 475,300 |
| Aug 1, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | -1.57% | 108,400 |
| Jul 31, 2025 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | -1.04% | 166,200 |
| Jul 30, 2025 | 193.00 | 194.00 | 186.00 | 193.00 | 193.00 | - | 40,600 |
| Jul 29, 2025 | 193.00 | 194.00 | 185.00 | 193.00 | 193.00 | 2.12% | 268,900 |
| Jul 28, 2025 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.56% | 138,800 |
| Jul 25, 2025 | 189.00 | 192.00 | 186.00 | 192.00 | 192.00 | 1.59% | 128,000 |
| Jul 24, 2025 | 181.00 | 189.00 | 181.00 | 189.00 | 189.00 | - | 53,300 |
| Jul 23, 2025 | 188.00 | 189.00 | 179.00 | 189.00 | 189.00 | - | 322,000 |
| Jul 22, 2025 | 184.00 | 190.00 | 184.00 | 189.00 | 189.00 | 2.16% | 55,400 |
| Jul 21, 2025 | 184.00 | 188.00 | 182.00 | 185.00 | 185.00 | 0.54% | 142,000 |
| Jul 18, 2025 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 2.22% | 286,900 |
| Jul 17, 2025 | 177.00 | 180.00 | 172.00 | 180.00 | 180.00 | 1.12% | 71,300 |
| Jul 16, 2025 | 178.00 | 179.00 | 174.00 | 178.00 | 178.00 | - | 154,800 |
| Jul 15, 2025 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 1.14% | 294,400 |
| Jul 14, 2025 | 172.00 | 176.00 | 170.00 | 176.00 | 176.00 | -1.68% | 140,500 |
| Jul 11, 2025 | 179.00 | 179.00 | 171.00 | 179.00 | 179.00 | - | 242,200 |
| Jul 10, 2025 | 171.00 | 180.00 | 171.00 | 179.00 | 179.00 | 4.68% | 215,200 |
| Jul 9, 2025 | 170.00 | 182.00 | 170.00 | 171.00 | 171.00 | 0.59% | 73,700 |
| Jul 8, 2025 | 167.00 | 170.00 | 150.00 | 170.00 | 170.00 | 0.59% | 588,400 |
| Jul 7, 2025 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 0.60% | 61,400 |
| Jul 4, 2025 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | -0.59% | 26,400 |
| Jul 3, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.60% | 39,700 |
| Jul 2, 2025 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | -0.59% | 7,000 |
| Jul 1, 2025 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | -0.59% | 132,600 |
| Jun 30, 2025 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.19% | 166,600 |
| Jun 26, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -1.18% | 48,200 |
| Jun 25, 2025 | 173.00 | 175.00 | 167.00 | 170.00 | 170.00 | -1.73% | 149,200 |
| Jun 24, 2025 | 175.00 | 175.00 | 169.00 | 173.00 | 173.00 | 2.37% | 1,300 |
| Jun 23, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 81,200 |
| Jun 20, 2025 | 170.00 | 174.00 | 165.00 | 169.00 | 169.00 | -0.59% | 209,800 |
| Jun 19, 2025 | 174.00 | 175.00 | 168.00 | 170.00 | 170.00 | -2.86% | 368,600 |