PT Cerestar Indonesia Tbk (IDX:TRGU)
Indonesia · Delayed Price · Currency is IDR 168.00
-3.00 (-1.75%)
Sep 22, 2026, 3:25 PM WIB
PT Cerestar Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 171.00 | 174.00 | 168.00 | 171.00 | - | - | 77,600 |
| Sep 21, 2026 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.59% | 25,600 |
| Sep 18, 2026 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | 2.41% | 241,000 |
| Sep 17, 2026 | 168.00 | 184.00 | 166.00 | 166.00 | 166.00 | -1.19% | 1,618,900 |
| Sep 16, 2026 | 174.00 | 174.00 | 166.00 | 168.00 | 168.00 | -3.45% | 146,500 |
| Sep 15, 2026 | 170.00 | 174.00 | 163.00 | 174.00 | 174.00 | 2.96% | 306,700 |
| Sep 14, 2026 | 175.00 | 175.00 | 161.00 | 169.00 | 169.00 | -2.87% | 270,300 |
| Sep 11, 2026 | 183.00 | 183.00 | 174.00 | 174.00 | 174.00 | -3.33% | 22,300 |
| Sep 10, 2026 | 178.00 | 185.00 | 177.00 | 180.00 | 180.00 | 2.27% | 116,200 |
| Sep 9, 2026 | 188.00 | 188.00 | 175.00 | 176.00 | 176.00 | -3.83% | 727,700 |
| Sep 8, 2026 | 182.00 | 189.00 | 173.00 | 183.00 | 183.00 | 5.78% | 2,050,200 |
| Sep 7, 2026 | 175.00 | 185.00 | 169.00 | 173.00 | 173.00 | 1.17% | 650,900 |
| Sep 4, 2026 | 179.00 | 180.00 | 169.00 | 171.00 | 171.00 | -2.84% | 347,600 |
| Sep 3, 2026 | 176.00 | 181.00 | 176.00 | 176.00 | 176.00 | -1.12% | 245,500 |
| Sep 2, 2026 | 173.00 | 180.00 | 168.00 | 178.00 | 178.00 | 1.71% | 972,700 |
| Sep 1, 2026 | 177.00 | 181.00 | 173.00 | 175.00 | 175.00 | 1.16% | 113,400 |
| Aug 31, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 101,000 |
| Aug 28, 2026 | 174.00 | 176.00 | 173.00 | 173.00 | 173.00 | -0.57% | 381,900 |
| Aug 27, 2026 | 176.00 | 178.00 | 171.00 | 174.00 | 174.00 | -1.14% | 358,800 |
| Aug 26, 2026 | 190.00 | 190.00 | 171.00 | 176.00 | 176.00 | 3.53% | 3,117,700 |
| Aug 24, 2026 | 170.00 | 174.00 | 168.00 | 170.00 | 170.00 | - | 40,500 |
| Aug 21, 2026 | 172.00 | 172.00 | 169.00 | 170.00 | 170.00 | -0.58% | 44,800 |
| Aug 20, 2026 | 173.00 | 175.00 | 168.00 | 171.00 | 171.00 | -0.58% | 444,700 |
| Aug 19, 2026 | 166.00 | 177.00 | 166.00 | 172.00 | 172.00 | 3.61% | 2,198,200 |
| Aug 18, 2026 | 164.00 | 167.00 | 161.00 | 166.00 | 166.00 | 1.84% | 128,200 |
| Aug 14, 2026 | 172.00 | 172.00 | 161.00 | 163.00 | 163.00 | -2.98% | 340,500 |
| Aug 13, 2026 | 170.00 | 175.00 | 168.00 | 168.00 | 168.00 | -0.59% | 256,300 |
| Aug 12, 2026 | 177.00 | 177.00 | 168.00 | 169.00 | 169.00 | -5.06% | 1,464,900 |
| Aug 11, 2026 | 168.00 | 204.00 | 166.00 | 178.00 | 178.00 | 7.23% | 11,000,000 |
| Aug 10, 2026 | 168.00 | 181.00 | 165.00 | 166.00 | 166.00 | -0.60% | 625,700 |
| Aug 7, 2026 | 167.00 | 168.00 | 163.00 | 167.00 | 167.00 | 0.60% | 52,700 |
| Aug 6, 2026 | 163.00 | 168.00 | 161.00 | 166.00 | 166.00 | 1.84% | 168,700 |
| Aug 5, 2026 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | - | 32,600 |
| Aug 4, 2026 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | - | 43,300 |
| Aug 3, 2026 | 163.00 | 167.00 | 161.00 | 163.00 | 163.00 | - | 128,000 |
| Jul 31, 2026 | 164.00 | 165.00 | 159.00 | 163.00 | 163.00 | -0.61% | 199,200 |
| Jul 30, 2026 | 168.00 | 181.00 | 160.00 | 164.00 | 164.00 | -2.96% | 733,600 |
| Jul 29, 2026 | 157.00 | 197.00 | 157.00 | 169.00 | 169.00 | 3.05% | 2,703,900 |
| Jul 28, 2026 | 163.00 | 166.00 | 160.00 | 164.00 | 164.00 | 2.50% | 107,100 |
| Jul 27, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 32,100 |
| Jul 24, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.22% | 11,400 |
| Jul 23, 2026 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | - | 82,100 |
| Jul 22, 2026 | 164.00 | 167.00 | 159.00 | 164.00 | 164.00 | -0.61% | 391,300 |
| Jul 21, 2026 | 164.00 | 165.00 | 161.00 | 165.00 | 165.00 | 1.23% | 76,500 |
| Jul 20, 2026 | 166.00 | 167.00 | 163.00 | 163.00 | 163.00 | 0.62% | 19,200 |
| Jul 17, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 10,800 |
| Jul 16, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 19,000 |
| Jul 15, 2026 | 162.00 | 165.00 | 156.00 | 165.00 | 165.00 | 1.85% | 196,600 |
| Jul 14, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | - | 70,800 |
| Jul 13, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -1.22% | 71,500 |