Tigaraksa Satria Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6,325.00 | 6,325.00 | 6,125.00 | 6,300.00 | 5,660.90 | 1,400 |
| 2024-11-04 | 6,300.00 | 6,350.00 | 6,175.00 | 6,350.00 | 5,705.83 | 1,000 |
| 2024-11-01 | 6,325.00 | 6,375.00 | 6,200.00 | 6,225.00 | 5,593.51 | 2,400 |
| 2024-10-31 | 6,375.00 | 6,425.00 | 6,200.00 | 6,375.00 | 5,728.29 | 12,900 |
| 2024-10-30 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 5,818.15 | 0 |
| 2024-10-29 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 5,818.15 | 400 |
| 2024-10-28 | 6,375.00 | 6,375.00 | 6,375.00 | 6,375.00 | 5,728.29 | 400 |
| 2024-10-25 | 6,475.00 | 6,475.00 | 6,350.00 | 6,450.00 | 5,795.68 | 1,000 |
| 2024-10-24 | 6,350.00 | 6,725.00 | 6,350.00 | 6,475.00 | 5,818.15 | 2,000 |
| 2024-10-23 | 6,425.00 | 6,750.00 | 6,425.00 | 6,750.00 | 6,065.25 | 400 |
| 2024-10-22 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,065.25 | 100 |
| 2024-10-21 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,065.25 | 0 |
| 2024-10-18 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,065.25 | 0 |
| 2024-10-17 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,065.25 | 400 |
| 2024-10-16 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 5,975.39 | 300 |
| 2024-10-15 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,020.32 | 0 |
| 2024-10-14 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,020.32 | 100 |
| 2024-10-11 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,020.32 | 200 |
| 2024-10-10 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,020.32 | 500 |
| 2024-10-09 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 5,952.93 | 0 |
| 2024-10-08 | 6,600.00 | 6,625.00 | 6,600.00 | 6,625.00 | 5,952.93 | 1,500 |
| 2024-10-07 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 5,952.93 | 0 |
| 2024-10-04 | 6,625.00 | 6,675.00 | 6,300.00 | 6,625.00 | 5,952.93 | 700 |
| 2024-10-03 | 6,575.00 | 6,575.00 | 6,450.00 | 6,575.00 | 5,908.00 | 400 |
| 2024-10-02 | 6,600.00 | 6,700.00 | 6,575.00 | 6,675.00 | 5,997.86 | 800 |
| 2024-10-01 | 6,675.00 | 6,900.00 | 6,575.00 | 6,600.00 | 5,930.47 | 1,400 |
| 2024-09-30 | 6,650.00 | 6,675.00 | 6,625.00 | 6,675.00 | 5,997.86 | 900 |
| 2024-09-27 | 6,475.00 | 6,475.00 | 6,475.00 | 6,475.00 | 5,818.15 | 200 |
| 2024-09-26 | 6,375.00 | 6,475.00 | 6,375.00 | 6,475.00 | 5,818.15 | 300 |
| 2024-09-25 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,930.47 | 100 |
| 2024-09-24 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,930.47 | 900 |
| 2024-09-23 | 6,600.00 | 6,650.00 | 6,425.00 | 6,625.00 | 5,952.93 | 2,600 |
| 2024-09-20 | 6,600.00 | 6,625.00 | 6,600.00 | 6,625.00 | 5,952.93 | 13,100 |
| 2024-09-19 | 6,575.00 | 6,600.00 | 6,400.00 | 6,600.00 | 5,930.47 | 32,700 |
| 2024-09-18 | 6,600.00 | 6,600.00 | 6,575.00 | 6,575.00 | 5,908.00 | 20,500 |
| 2024-09-17 | 6,500.00 | 6,525.00 | 6,500.00 | 6,525.00 | 5,863.07 | 2,500 |
| 2024-09-13 | 6,300.00 | 6,675.00 | 6,300.00 | 6,500.00 | 5,840.61 | 2,200 |
| 2024-09-12 | 6,350.00 | 6,575.00 | 6,225.00 | 6,525.00 | 5,863.07 | 20,300 |
| 2024-09-11 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,773.22 | 200 |
| 2024-09-10 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,773.22 | 1,800 |
| 2024-09-09 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,773.22 | 200 |
| 2024-09-06 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,773.22 | 600 |
| 2024-09-05 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,773.22 | 1,100 |
| 2024-09-04 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,773.22 | 900 |
| 2024-09-03 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,773.22 | 200 |
| 2024-09-02 | 6,375.00 | 6,425.00 | 6,350.00 | 6,425.00 | 5,773.22 | 400 |
| 2024-08-30 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,773.22 | 900 |
| 2024-08-29 | 6,450.00 | 6,450.00 | 6,425.00 | 6,425.00 | 5,773.22 | 600 |
| 2024-08-28 | 6,425.00 | 6,425.00 | 6,425.00 | 6,425.00 | 5,773.22 | 200 |
| 2024-08-27 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 5,795.68 | 2,000 |
| 2024-08-26 | 6,500.00 | 6,500.00 | 6,450.00 | 6,450.00 | 5,795.68 | 3,400 |
| 2024-08-23 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,840.61 | 800 |
| 2024-08-22 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,840.61 | 0 |
| 2024-08-21 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,840.61 | 1,200 |
| 2024-08-20 | 6,575.00 | 6,575.00 | 6,400.00 | 6,500.00 | 5,840.61 | 1,200 |
| 2024-08-19 | 6,675.00 | 6,675.00 | 6,375.00 | 6,475.00 | 5,818.15 | 3,200 |
| 2024-08-16 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 5,997.86 | 200 |
| 2024-08-15 | 6,500.00 | 6,675.00 | 6,500.00 | 6,525.00 | 5,863.07 | 600 |
| 2024-08-14 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,840.61 | 100 |
| 2024-08-13 | 6,550.00 | 6,600.00 | 6,550.00 | 6,600.00 | 5,930.47 | 500 |
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.