Tigaraksa Satria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 7,000.00 | 7,000.00 | 6,975.00 | 7,000.00 | 5,510.63 | 12,400 |
| 2021-11-11 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 5,549.99 | 500 |
| 2021-11-10 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 5,549.99 | 300 |
| 2021-11-09 | 7,050.00 | 7,200.00 | 7,050.00 | 7,200.00 | 5,668.08 | 3,000 |
| 2021-11-08 | 7,200.00 | 7,200.00 | 7,000.00 | 7,050.00 | 5,549.99 | 5,300 |
| 2021-11-05 | 7,200.00 | 7,250.00 | 7,200.00 | 7,200.00 | 5,668.08 | 9,600 |
| 2021-11-04 | 7,050.00 | 7,200.00 | 7,050.00 | 7,200.00 | 5,668.08 | 300 |
| 2021-11-03 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 5,510.63 | 24,000 |
| 2021-11-02 | 7,250.00 | 7,275.00 | 7,250.00 | 7,275.00 | 5,727.12 | 600 |
| 2021-11-01 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 5,746.80 | 1,000 |
| 2021-10-29 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,668.08 | 700 |
| 2021-10-28 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,668.08 | 100 |
| 2021-10-27 | 7,250.00 | 7,275.00 | 7,075.00 | 7,075.00 | 5,569.67 | 1,600 |
| 2021-10-26 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 5,510.63 | 2,900 |
| 2021-10-25 | 7,250.00 | 7,250.00 | 7,225.00 | 7,225.00 | 5,687.76 | 6,100 |
← NewerPage 21 of 21 · 1,215 trading days
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.