PT Cerestar Indonesia Tbk (IDX:TRGU)
Indonesia · Delayed Price · Currency is IDR 169.00
-9.00 (-5.06%)
Aug 12, 2026, 4:12 PM WIB
PT Cerestar Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 168.00 | 204.00 | 166.00 | 170.00 | - | 2.41% | 10,410,300 |
| 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 |
| Jul 10, 2026 | 164.00 | 169.00 | 164.00 | 164.00 | 164.00 | 0.61% | 2,100 |
| Jul 9, 2026 | 163.00 | 170.00 | 162.00 | 163.00 | 163.00 | - | 11,100 |
| Jul 8, 2026 | 163.00 | 167.00 | 163.00 | 163.00 | 163.00 | - | 15,900 |
| Jul 7, 2026 | 163.00 | 170.00 | 163.00 | 163.00 | 163.00 | -0.61% | 99,400 |
| Jul 6, 2026 | 166.00 | 175.00 | 162.00 | 164.00 | 164.00 | -1.20% | 114,800 |
| Jul 3, 2026 | 170.00 | 176.00 | 161.00 | 166.00 | 166.00 | -2.35% | 393,500 |
| Jul 2, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | - | 50,800 |
| Jul 1, 2026 | 172.00 | 172.00 | 167.00 | 170.00 | 170.00 | -1.16% | 4,800 |
| Jun 30, 2026 | 168.00 | 172.00 | 162.00 | 172.00 | 172.00 | 1.78% | 65,200 |
| Jun 29, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -1.74% | 72,600 |
| Jun 26, 2026 | 174.00 | 174.00 | 167.00 | 172.00 | 172.00 | - | 37,400 |
| Jun 25, 2026 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | -1.15% | 11,100 |
| Jun 24, 2026 | 173.00 | 174.00 | 169.00 | 174.00 | 174.00 | 0.58% | 22,500 |
| Jun 23, 2026 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | 1.17% | 49,300 |
| Jun 22, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.72% | 3,500 |
| Jun 19, 2026 | 174.00 | 177.00 | 170.00 | 174.00 | 174.00 | - | 29,800 |
| Jun 18, 2026 | 174.00 | 175.00 | 169.00 | 174.00 | 174.00 | - | 22,300 |
| Jun 17, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 2.35% | 8,100 |
| Jun 15, 2026 | 173.00 | 179.00 | 169.00 | 170.00 | 170.00 | -1.73% | 221,300 |
| Jun 12, 2026 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | -3.35% | 190,900 |
| Jun 11, 2026 | 182.00 | 185.00 | 170.00 | 179.00 | 179.00 | -1.65% | 45,700 |
| Jun 10, 2026 | 179.00 | 186.00 | 179.00 | 182.00 | 182.00 | 1.11% | 107,800 |
| Jun 9, 2026 | 168.00 | 180.00 | 167.00 | 180.00 | 180.00 | 5.26% | 81,500 |
| Jun 8, 2026 | 180.00 | 183.00 | 167.00 | 171.00 | 171.00 | -5.00% | 338,000 |
| Jun 5, 2026 | 170.00 | 180.00 | 166.00 | 180.00 | 180.00 | 3.45% | 274,400 |
| Jun 4, 2026 | 178.00 | 178.00 | 156.00 | 174.00 | 174.00 | -2.25% | 1,352,900 |
| Jun 3, 2026 | 179.00 | 179.00 | 171.00 | 178.00 | 178.00 | 1.71% | 88,700 |
| Jun 2, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | -2.23% | 5,000 |