Tigaraksa Satria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,944.48 | 2,800 |
| 2025-11-07 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 4,944.48 | 1,100 |
| 2025-11-06 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,967.91 | 200 |
| 2025-11-05 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,967.91 | 1,700 |
| 2025-11-04 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,967.91 | 1,600 |
| 2025-11-03 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 4,967.91 | 2,800 |
| 2025-10-31 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,967.91 | 1,600 |
| 2025-10-30 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,967.91 | 4,500 |
| 2025-10-29 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,967.91 | 4,100 |
| 2025-10-28 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 4,967.91 | 3,300 |
| 2025-10-27 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 4,967.91 | 4,100 |
| 2025-10-24 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 4,967.91 | 15,600 |
| 2025-10-23 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 4,967.91 | 31,400 |
| 2025-10-22 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,202.25 | 300 |
| 2025-10-21 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 5,085.08 | 400 |
| 2025-10-20 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,108.51 | 500 |
| 2025-10-17 | 5,325.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,108.51 | 1,600 |
| 2025-10-16 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,014.78 | 500 |
| 2025-10-15 | 5,425.00 | 5,425.00 | 5,325.00 | 5,400.00 | 5,061.65 | 1,300 |
| 2025-10-14 | 5,550.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,202.25 | 1,300 |
| 2025-10-13 | 5,550.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,202.25 | 600 |
| 2025-10-10 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,108.51 | 800 |
| 2025-10-09 | 5,425.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,202.25 | 1,200 |
| 2025-10-08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,155.38 | 1,000 |
| 2025-10-07 | 5,450.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,155.38 | 1,400 |
| 2025-10-06 | 5,500.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,155.38 | 1,300 |
| 2025-10-03 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,155.38 | 800 |
| 2025-10-02 | 5,550.00 | 5,550.00 | 5,425.00 | 5,500.00 | 5,155.38 | 3,700 |
| 2025-10-01 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,202.25 | 1,200 |
| 2025-09-30 | 5,625.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,295.98 | 3,500 |
| 2025-09-29 | 5,650.00 | 5,650.00 | 5,450.00 | 5,625.00 | 5,272.55 | 21,600 |
| 2025-09-26 | 5,650.00 | 6,450.00 | 5,250.00 | 5,650.00 | 5,295.98 | 88,000 |
| 2025-09-25 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,295.98 | 600 |
| 2025-09-24 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,295.98 | 300 |
| 2025-09-23 | 5,625.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,295.98 | 2,000 |
| 2025-09-22 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,272.55 | 500 |
| 2025-09-19 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,272.55 | 1,100 |
| 2025-09-18 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,295.98 | 900 |
| 2025-09-17 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,249.12 | 11,600 |
| 2025-09-16 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,319.42 | 300 |
| 2025-09-15 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,342.85 | 1,300 |
| 2025-09-12 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,342.85 | 500 |
| 2025-09-11 | 5,700.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,342.85 | 36,000 |
| 2025-09-10 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,342.85 | 134,700 |
| 2025-09-09 | 5,775.00 | 5,800.00 | 5,625.00 | 5,700.00 | 5,342.85 | 31,800 |
| 2025-09-08 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,436.58 | 200 |
| 2025-09-05 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,413.15 | 0 |
| 2025-09-04 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,413.15 | 300 |
| 2025-09-03 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,436.58 | 2,300 |
| 2025-09-02 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,436.58 | 2,800 |
| 2025-09-01 | 6,000.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,436.58 | 12,500 |
| 2025-08-29 | 5,875.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,483.45 | 5,300 |
| 2025-08-28 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,530.32 | 1,300 |
| 2025-08-27 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,530.32 | 1,900 |
| 2025-08-26 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,530.32 | 8,200 |
| 2025-08-25 | 5,925.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,530.32 | 4,500 |
| 2025-08-22 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,577.18 | 300 |
| 2025-08-21 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,577.18 | 400 |
| 2025-08-20 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,577.18 | 300 |
| 2025-08-19 | 5,925.00 | 5,950.00 | 5,925.00 | 5,950.00 | 5,577.18 | 300 |
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.