PT Cerestar Indonesia Tbk (IDX:TRGU)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
172.00
-2.00 (-1.15%)
Sep 29, 2025, 3:49 PM WIB

PT Cerestar Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025181.00181.00174.00174.00174.00-3.87%184,100
Sep 25, 2025188.00194.00171.00181.00181.00-3.72%1,407,900
Sep 24, 2025180.00194.00176.00188.00188.004.44%1,693,700
Sep 23, 2025178.00180.00175.00180.00180.001.12%574,900
Sep 22, 2025175.00178.00175.00178.00178.002.30%294,100
Sep 19, 2025173.00175.00173.00174.00174.00-0.57%106,700
Sep 18, 2025175.00175.00171.00175.00175.00-273,100
Sep 17, 2025173.00175.00172.00175.00175.001.16%203,000
Sep 16, 2025172.00173.00172.00173.00173.000.58%118,500
Sep 15, 2025172.00173.00171.00172.00172.001.18%130,700
Sep 12, 2025174.00174.00170.00170.00170.00-2.30%297,700
Sep 11, 2025174.00174.00173.00174.00174.00-103,900
Sep 10, 2025170.00174.00170.00174.00174.000.58%322,900
Sep 9, 2025175.00176.00172.00173.00173.00-1.14%144,600
Sep 8, 2025173.00176.00173.00175.00175.000.57%131,300
Sep 4, 2025177.00177.00172.00174.00174.00-296,800
Sep 3, 2025180.00180.00168.00174.00174.00-2.25%1,457,500
Sep 2, 2025184.00184.00175.00178.00178.00-3.26%1,237,000
Sep 1, 2025181.00185.00170.00184.00184.00-0.54%1,461,400
Aug 29, 2025193.00200.00175.00185.00185.00-3.65%1,045,000
Aug 28, 2025194.00194.00176.00192.00192.00-0.52%2,430,800
Aug 27, 2025195.00198.00166.00193.00193.00-1.03%2,250,000
Aug 26, 2025195.00195.00193.00195.00195.000.52%189,300
Aug 25, 2025195.00197.00192.00194.00194.00-0.51%145,100
Aug 22, 2025195.00195.00189.00195.00195.001.04%250,400
Aug 21, 2025194.00195.00191.00193.00193.00-155,700
Aug 20, 2025191.00195.00191.00193.00193.001.05%135,200
Aug 19, 2025189.00192.00189.00191.00191.00-0.52%77,800
Aug 15, 2025192.00192.00187.00192.00192.00-145,500
Aug 14, 2025190.00192.00188.00192.00192.001.05%136,400
Aug 13, 2025184.00190.00184.00190.00190.000.53%106,600
Aug 12, 2025190.00191.00182.00189.00189.000.53%139,200
Aug 11, 2025185.00188.00185.00188.00188.00-5,300
Aug 8, 2025186.00188.00184.00188.00188.000.53%158,100
Aug 7, 2025187.00187.00180.00187.00187.00-0.53%29,900
Aug 6, 2025186.00194.00180.00188.00188.000.53%165,600
Aug 5, 2025185.00187.00182.00187.00187.001.08%83,200
Aug 4, 2025190.00190.00182.00185.00185.00-1.60%475,300
Aug 1, 2025191.00191.00188.00188.00188.00-1.57%108,400
Jul 31, 2025194.00194.00191.00191.00191.00-1.04%166,200
Jul 30, 2025193.00194.00186.00193.00193.00-40,600
Jul 29, 2025193.00194.00185.00193.00193.002.12%268,900
Jul 28, 2025192.00192.00187.00189.00189.00-1.56%138,800
Jul 25, 2025189.00192.00186.00192.00192.001.59%128,000
Jul 24, 2025181.00189.00181.00189.00189.00-53,300
Jul 23, 2025188.00189.00179.00189.00189.00-322,000
Jul 22, 2025184.00190.00184.00189.00189.002.16%55,400
Jul 21, 2025184.00188.00182.00185.00185.000.54%142,000
Jul 18, 2025180.00185.00180.00184.00184.002.22%286,900
Jul 17, 2025177.00180.00172.00180.00180.001.12%71,300