Tigaraksa Satria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 6,600.00 | 6,600.00 | 6,450.00 | 6,600.00 | 5,930.47 | 400 |
| 2024-08-09 | 6,625.00 | 6,625.00 | 6,600.00 | 6,600.00 | 5,930.47 | 300 |
| 2024-08-08 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 5,952.93 | 0 |
| 2024-08-07 | 6,650.00 | 6,650.00 | 6,450.00 | 6,625.00 | 5,952.93 | 300 |
| 2024-08-06 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 5,997.86 | 100 |
| 2024-08-05 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 5,908.00 | 200 |
| 2024-08-02 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 5,997.86 | 300 |
| 2024-08-01 | 6,825.00 | 6,825.00 | 6,675.00 | 6,675.00 | 5,997.86 | 200 |
| 2024-07-31 | 6,900.00 | 6,900.00 | 6,475.00 | 6,625.00 | 5,952.93 | 1,300 |
| 2024-07-30 | 6,750.00 | 6,750.00 | 6,700.00 | 6,700.00 | 6,020.32 | 200 |
| 2024-07-29 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,020.32 | 100 |
| 2024-07-26 | 6,675.00 | 6,675.00 | 6,500.00 | 6,500.00 | 5,840.61 | 600 |
| 2024-07-25 | 6,500.00 | 6,625.00 | 6,500.00 | 6,625.00 | 5,952.93 | 300 |
| 2024-07-24 | 6,700.00 | 6,700.00 | 6,500.00 | 6,675.00 | 5,997.86 | 1,000 |
| 2024-07-23 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,020.32 | 300 |
| 2024-07-22 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 5,997.86 | 0 |
| 2024-07-19 | 6,700.00 | 6,700.00 | 6,525.00 | 6,675.00 | 5,997.86 | 700 |
| 2024-07-18 | 6,675.00 | 6,700.00 | 6,675.00 | 6,700.00 | 6,020.32 | 400 |
| 2024-07-17 | 6,775.00 | 6,775.00 | 6,425.00 | 6,700.00 | 6,020.32 | 800 |
| 2024-07-16 | 6,725.00 | 6,725.00 | 6,500.00 | 6,525.00 | 5,863.07 | 1,000 |
| 2024-07-15 | 6,700.00 | 6,725.00 | 6,700.00 | 6,725.00 | 6,042.79 | 300 |
| 2024-07-12 | 6,525.00 | 6,750.00 | 6,525.00 | 6,750.00 | 6,065.25 | 300 |
| 2024-07-11 | 6,675.00 | 6,800.00 | 6,500.00 | 6,525.00 | 5,863.07 | 1,300 |
| 2024-07-10 | 6,700.00 | 6,750.00 | 6,500.00 | 6,675.00 | 5,997.86 | 1,000 |
| 2024-07-09 | 6,550.00 | 6,550.00 | 6,450.00 | 6,500.00 | 5,840.61 | 500 |
| 2024-07-08 | 6,500.00 | 6,550.00 | 6,400.00 | 6,550.00 | 5,885.54 | 2,700 |
| 2024-07-05 | 6,725.00 | 6,775.00 | 6,600.00 | 6,600.00 | 5,930.47 | 700 |
| 2024-07-04 | 6,425.00 | 6,675.00 | 6,425.00 | 6,650.00 | 5,975.39 | 800 |
| 2024-07-03 | 6,600.00 | 6,725.00 | 6,600.00 | 6,600.00 | 5,930.47 | 2,100 |
| 2024-07-02 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,132.64 | 0 |
| 2024-07-01 | 6,650.00 | 6,825.00 | 6,650.00 | 6,825.00 | 6,132.64 | 200 |
| 2024-06-28 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,132.64 | 100 |
| 2024-06-27 | 6,600.00 | 6,725.00 | 6,600.00 | 6,700.00 | 6,020.32 | 1,300 |
| 2024-06-26 | 6,575.00 | 6,825.00 | 6,575.00 | 6,825.00 | 6,132.64 | 600 |
| 2024-06-25 | 6,600.00 | 6,750.00 | 6,575.00 | 6,575.00 | 5,908.00 | 4,900 |
| 2024-06-24 | 6,750.00 | 6,975.00 | 6,525.00 | 6,975.00 | 6,267.42 | 700 |
| 2024-06-21 | 6,750.00 | 6,750.00 | 6,500.00 | 6,725.00 | 6,042.79 | 1,300 |
| 2024-06-20 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,132.64 | 700 |
| 2024-06-19 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,244.96 | 0 |
| 2024-06-14 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,244.96 | 0 |
| 2024-06-13 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,244.96 | 0 |
| 2024-06-12 | 6,650.00 | 6,950.00 | 6,525.00 | 6,950.00 | 6,244.96 | 1,400 |
| 2024-06-11 | 6,725.00 | 6,900.00 | 6,600.00 | 6,650.00 | 5,975.39 | 1,000 |
| 2024-06-10 | 6,750.00 | 6,925.00 | 6,750.00 | 6,925.00 | 6,222.50 | 800 |
| 2024-06-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,289.89 | 0 |
| 2024-06-06 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,289.89 | 0 |
| 2024-06-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,289.89 | 100 |
| 2024-06-04 | 6,725.00 | 7,000.00 | 6,500.00 | 7,000.00 | 6,289.89 | 1,100 |
| 2024-06-03 | 6,750.00 | 7,000.00 | 6,400.00 | 6,550.00 | 5,885.54 | 5,700 |
| 2024-05-31 | 6,750.00 | 7,000.00 | 6,500.00 | 7,000.00 | 6,289.89 | 3,000 |
| 2024-05-30 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,289.89 | 0 |
| 2024-05-29 | 6,875.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,289.89 | 7,200 |
| 2024-05-28 | 6,900.00 | 6,975.00 | 6,500.00 | 6,875.00 | 6,177.57 | 14,000 |
| 2024-05-27 | 6,875.00 | 7,100.00 | 6,875.00 | 7,075.00 | 6,076.93 | 23,500 |
| 2024-05-22 | 6,950.00 | 7,000.00 | 6,875.00 | 6,975.00 | 5,991.04 | 14,600 |
| 2024-05-21 | 6,575.00 | 7,000.00 | 6,575.00 | 6,950.00 | 5,969.56 | 17,900 |
| 2024-05-20 | 6,525.00 | 6,550.00 | 6,500.00 | 6,550.00 | 5,625.99 | 2,800 |
| 2024-05-17 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 5,497.15 | 100 |
| 2024-05-16 | 6,350.00 | 6,475.00 | 6,350.00 | 6,450.00 | 5,540.10 | 1,300 |
| 2024-05-15 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,583.05 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 285.0000 IDR |
| 2025-11-27 | 30.0000 IDR |
| 2025-05-08 | 300.0000 IDR |
| 2024-05-28 | 312.0000 IDR |
| 2023-11-21 | 30.0000 IDR |
| 2023-05-05 | 325.0000 IDR |
| 2022-05-23 | 295.0000 IDR |
| 2021-09-23 | 35.0000 IDR |
| 2021-05-24 | 325.0000 IDR |
| 2020-05-13 | 285.0000 IDR |
| 2019-09-09 | 35.0000 IDR |
| 2019-05-03 | 204.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.