PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia
· Delayed Price · Currency is IDR 4,980.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Tigaraksa Satria Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,980.00 | 4,980.00 | 4,970.00 | 4,980.00 | 4,980.00 | - | 4,500 |
| Dec 4, 2025 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.40% | 1,000 |
| Dec 3, 2025 | 5,000.00 | 5,000.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 2,500 |
| Dec 2, 2025 | 5,075.00 | 5,075.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 6,700 |
| Dec 1, 2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 10,600 |
| Nov 28, 2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 5,100 |
| Nov 27, 2025 | 5,050.00 | 5,125.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 4,600 |
| Nov 26, 2025 | 5,000.00 | 5,125.00 | 5,000.00 | 5,000.00 | 4,970.00 | - | 5,800 |
| Nov 25, 2025 | 5,025.00 | 5,125.00 | 4,990.00 | 5,000.00 | 4,970.00 | - | 7,900 |
| Nov 24, 2025 | 5,125.00 | 5,125.00 | 5,000.00 | 5,000.00 | 4,970.00 | -1.96% | 31,900 |
| Nov 21, 2025 | 5,175.00 | 5,175.00 | 5,100.00 | 5,100.00 | 5,069.40 | -1.45% | 4,100 |
| Nov 20, 2025 | 5,175.00 | 5,200.00 | 5,075.00 | 5,175.00 | 5,143.95 | 1.47% | 7,900 |
| Nov 19, 2025 | 5,200.00 | 5,300.00 | 5,075.00 | 5,100.00 | 5,069.40 | -1.92% | 15,600 |
| Nov 18, 2025 | 5,175.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,168.80 | - | 7,500 |
| Nov 17, 2025 | 5,225.00 | 5,250.00 | 5,100.00 | 5,200.00 | 5,168.80 | - | 5,300 |
| Nov 14, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,168.80 | - | 2,400 |
| Nov 13, 2025 | 5,225.00 | 5,275.00 | 5,200.00 | 5,200.00 | 5,168.80 | - | 6,400 |
| Nov 12, 2025 | 5,275.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,168.80 | -1.42% | 16,100 |
| Nov 11, 2025 | 5,300.00 | 5,400.00 | 5,275.00 | 5,275.00 | 5,243.35 | - | 6,600 |
| Nov 10, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 5,243.35 | - | 2,800 |
| Nov 7, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,275.00 | 5,243.35 | -0.47% | 1,100 |
| Nov 6, 2025 | 5,275.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,268.20 | - | 200 |
| Nov 5, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,268.20 | - | 1,700 |
| Nov 4, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 1,600 |
| Nov 3, 2025 | 5,325.00 | 5,325.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 2,800 |
| Oct 31, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 1,600 |
| Oct 30, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 4,500 |
| Oct 29, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,268.20 | - | 4,100 |
| Oct 28, 2025 | 5,300.00 | 5,300.00 | 5,275.00 | 5,300.00 | 5,268.20 | - | 3,300 |
| Oct 27, 2025 | 5,300.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 4,100 |
| Oct 24, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,268.20 | - | 15,600 |
| Oct 23, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,268.20 | -4.50% | 31,400 |
| Oct 22, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,516.70 | 2.30% | 300 |
| Oct 21, 2025 | 5,500.00 | 5,500.00 | 5,425.00 | 5,425.00 | 5,392.45 | -0.46% | 400 |
| Oct 20, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,417.30 | - | 500 |
| Oct 17, 2025 | 5,325.00 | 5,450.00 | 5,300.00 | 5,450.00 | 5,417.30 | 1.87% | 1,600 |
| Oct 16, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,317.90 | -0.93% | 500 |
| Oct 15, 2025 | 5,425.00 | 5,425.00 | 5,325.00 | 5,400.00 | 5,367.60 | -2.70% | 1,300 |
| Oct 14, 2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,516.70 | - | 1,300 |
| Oct 13, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,516.70 | 1.83% | 600 |
| Oct 10, 2025 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,417.30 | -1.80% | 800 |
| Oct 9, 2025 | 5,425.00 | 5,550.00 | 5,425.00 | 5,550.00 | 5,516.70 | 0.91% | 1,200 |
| Oct 8, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,467.00 | - | 1,000 |
| Oct 7, 2025 | 5,450.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,467.00 | - | 1,400 |
| Oct 6, 2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,467.00 | - | 1,300 |
| Oct 3, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,467.00 | - | 800 |
| Oct 2, 2025 | 5,550.00 | 5,550.00 | 5,425.00 | 5,500.00 | 5,467.00 | -0.90% | 3,700 |
| Oct 1, 2025 | 5,600.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,516.70 | -1.77% | 1,200 |
| Sep 30, 2025 | 5,625.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,616.10 | 0.44% | 3,500 |
| Sep 29, 2025 | 5,650.00 | 5,650.00 | 5,450.00 | 5,625.00 | 5,591.25 | -0.44% | 21,600 |
| Sep 26, 2025 | 5,650.00 | 6,450.00 | 5,250.00 | 5,650.00 | 5,616.10 | - | 88,000 |
| Sep 25, 2025 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,616.10 | - | 600 |
| Sep 24, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,616.10 | - | 300 |
| Sep 23, 2025 | 5,625.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,616.10 | 0.44% | 2,000 |
| Sep 22, 2025 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,591.25 | - | 500 |
| Sep 19, 2025 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 5,591.25 | -0.44% | 1,100 |
| Sep 18, 2025 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,616.10 | 0.89% | 900 |
| Sep 17, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,566.40 | -1.32% | 11,600 |
| Sep 16, 2025 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 5,640.95 | -0.44% | 300 |
| Sep 15, 2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,665.80 | - | 1,300 |
| Sep 12, 2025 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 5,665.80 | - | 500 |
| Sep 11, 2025 | 5,700.00 | 5,775.00 | 5,650.00 | 5,700.00 | 5,665.80 | - | 36,000 |
| Sep 10, 2025 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,665.80 | - | 144,700 |
| Sep 9, 2025 | 5,775.00 | 5,800.00 | 5,625.00 | 5,700.00 | 5,665.80 | -1.72% | 31,800 |
| Sep 8, 2025 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,765.20 | 0.43% | 200 |
| Sep 4, 2025 | 5,775.00 | 5,775.00 | 5,775.00 | 5,775.00 | 5,740.35 | -0.43% | 300 |
| Sep 3, 2025 | 5,775.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,765.20 | - | 2,300 |
| Sep 2, 2025 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 5,765.20 | - | 2,800 |
| Sep 1, 2025 | 6,000.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,765.20 | -0.85% | 12,500 |
| Aug 29, 2025 | 5,875.00 | 5,875.00 | 5,800.00 | 5,850.00 | 5,814.90 | -0.85% | 5,300 |
| Aug 28, 2025 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,864.60 | - | 1,300 |
| Aug 27, 2025 | 5,900.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,864.60 | - | 1,900 |
| Aug 26, 2025 | 5,900.00 | 5,900.00 | 5,850.00 | 5,900.00 | 5,864.60 | - | 8,200 |
| Aug 25, 2025 | 5,925.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,864.60 | -0.84% | 4,500 |
| Aug 22, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,914.30 | - | 300 |
| Aug 21, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,914.30 | - | 400 |
| Aug 20, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,914.30 | - | 300 |
| Aug 19, 2025 | 5,925.00 | 5,950.00 | 5,925.00 | 5,950.00 | 5,914.30 | 0.42% | 300 |
| Aug 15, 2025 | 5,975.00 | 5,975.00 | 5,900.00 | 5,925.00 | 5,889.45 | - | 2,900 |
| Aug 14, 2025 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 5,889.45 | -0.42% | 500 |
| Aug 13, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,914.30 | -0.83% | 1,400 |
| Aug 12, 2025 | 5,925.00 | 6,000.00 | 5,925.00 | 6,000.00 | 5,964.00 | - | 13,000 |
| Aug 11, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,964.00 | - | 1,000 |
| Aug 8, 2025 | 5,975.00 | 6,000.00 | 5,925.00 | 6,000.00 | 5,964.00 | 0.84% | 4,500 |
| Aug 7, 2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,914.30 | -0.42% | 1,300 |
| Aug 6, 2025 | 5,900.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,939.15 | - | 1,000 |
| Aug 5, 2025 | 5,925.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,939.15 | -0.42% | 1,200 |
| Aug 4, 2025 | 5,975.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,964.00 | - | 9,000 |
| Aug 1, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,964.00 | 0.84% | 100 |
| Jul 31, 2025 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,914.30 | -0.83% | 800 |
| Jul 30, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,964.00 | 0.42% | 900 |
| Jul 29, 2025 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,939.15 | - | 300 |
| Jul 28, 2025 | 6,000.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,939.15 | -0.42% | 1,000 |
| Jul 25, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 5,964.00 | 0.42% | 400 |
| Jul 24, 2025 | 5,975.00 | 6,000.00 | 5,975.00 | 5,975.00 | 5,939.15 | -0.42% | 1,500 |
| Jul 23, 2025 | 6,025.00 | 6,025.00 | 6,000.00 | 6,000.00 | 5,964.00 | -1.23% | 2,700 |
| Jul 22, 2025 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,038.55 | - | 200 |
| Jul 21, 2025 | 5,975.00 | 6,150.00 | 5,975.00 | 6,075.00 | 6,038.55 | 1.67% | 1,600 |
| Jul 18, 2025 | 5,950.00 | 6,450.00 | 5,950.00 | 5,975.00 | 5,939.15 | -1.24% | 51,700 |
| Jul 17, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,013.70 | - | 200 |