PT Cerestar Indonesia Tbk (IDX:TRGU)
Indonesia · Delayed Price · Currency is IDR 168.00
-4.00 (-2.33%)
Jul 1, 2026, 1:35 PM WIB
PT Cerestar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | - | -1.16% | 1,500 |
| 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 |
| May 29, 2026 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.70% | 9,700 |
| May 26, 2026 | 178.00 | 178.00 | 173.00 | 176.00 | 176.00 | -0.56% | 9,800 |
| May 25, 2026 | 178.00 | 178.00 | 170.00 | 177.00 | 177.00 | -0.56% | 305,700 |
| May 22, 2026 | 172.00 | 178.00 | 161.00 | 178.00 | 178.00 | 0.56% | 37,200 |
| May 21, 2026 | 172.00 | 179.00 | 171.00 | 177.00 | 177.00 | 1.14% | 83,500 |
| May 20, 2026 | 180.00 | 180.00 | 164.00 | 175.00 | 175.00 | -2.78% | 162,100 |
| May 19, 2026 | 186.00 | 186.00 | 178.00 | 180.00 | 180.00 | -3.23% | 104,000 |
| May 18, 2026 | 186.00 | 187.00 | 180.00 | 186.00 | 186.00 | 0.54% | 252,500 |
| May 13, 2026 | 182.00 | 185.00 | 180.00 | 185.00 | 185.00 | - | 243,200 |
| May 12, 2026 | 188.00 | 188.00 | 181.00 | 185.00 | 185.00 | -1.60% | 93,800 |
| May 11, 2026 | 178.00 | 188.00 | 178.00 | 188.00 | 188.00 | 2.73% | 226,600 |
| May 8, 2026 | 185.00 | 186.00 | 178.00 | 183.00 | 183.00 | -1.08% | 142,600 |
| May 7, 2026 | 182.00 | 185.00 | 176.00 | 185.00 | 185.00 | 2.21% | 432,000 |
| May 6, 2026 | 181.00 | 184.00 | 179.00 | 181.00 | 181.00 | -2.69% | 139,200 |
| May 5, 2026 | 186.00 | 188.00 | 180.00 | 186.00 | 186.00 | 0.54% | 140,100 |
| May 4, 2026 | 187.00 | 191.00 | 182.00 | 185.00 | 185.00 | -0.54% | 109,200 |
| Apr 30, 2026 | 186.00 | 187.00 | 181.00 | 186.00 | 186.00 | 2.20% | 257,600 |
| Apr 29, 2026 | 187.00 | 187.00 | 181.00 | 182.00 | 182.00 | -2.67% | 7,900 |
| Apr 28, 2026 | 186.00 | 187.00 | 181.00 | 187.00 | 187.00 | 0.54% | 31,500 |
| Apr 27, 2026 | 185.00 | 187.00 | 182.00 | 186.00 | 186.00 | 0.54% | 73,600 |
| Apr 24, 2026 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | 407,700 |
| Apr 23, 2026 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | - | 99,600 |
| Apr 22, 2026 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | -1.60% | 19,400 |
| Apr 21, 2026 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | - | 29,700 |
| Apr 20, 2026 | 186.00 | 190.00 | 181.00 | 187.00 | 187.00 | 2.75% | 210,500 |
| Apr 17, 2026 | 186.00 | 188.00 | 182.00 | 182.00 | 182.00 | -2.67% | 136,700 |
| Apr 16, 2026 | 181.00 | 189.00 | 181.00 | 187.00 | 187.00 | - | 115,400 |
| Apr 15, 2026 | 188.00 | 189.00 | 180.00 | 187.00 | 187.00 | -0.53% | 116,300 |
| Apr 14, 2026 | 189.00 | 190.00 | 174.00 | 188.00 | 188.00 | - | 171,300 |