Skip to main content
PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,870.00
-100.00 (-2.01%)
At close: Mar 6, 2026

PT Tigaraksa Satria Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,950.004,970.004,950.004,970.004,970.002.05%200
Mar 4, 20264,870.004,870.004,870.004,870.004,870.00-0.20%300
Mar 3, 20264,880.004,920.004,880.004,880.004,880.00-400
Mar 2, 20264,900.004,940.004,880.004,880.004,880.00-1.41%3,200
Feb 27, 20264,970.004,970.004,950.004,950.004,950.00-0.40%200
Feb 26, 20264,890.004,970.004,890.004,970.004,970.001.64%300
Feb 25, 20264,950.004,950.004,890.004,890.004,890.00-1.21%200
Feb 23, 20264,950.004,950.004,950.004,950.004,950.00-500
Feb 20, 20264,900.004,950.004,800.004,950.004,950.001.02%3,600
Feb 19, 20264,940.004,940.004,900.004,900.004,900.00-1,000
Feb 18, 20264,970.004,970.004,900.004,900.004,900.00-1.41%1,100
Feb 13, 20264,970.004,970.004,970.004,970.004,970.00-300
Feb 12, 20264,980.005,000.004,970.004,970.004,970.00-0.40%1,300
Feb 11, 20264,900.004,990.004,900.004,990.004,990.002.04%200
Feb 9, 20264,900.005,000.004,890.004,890.004,890.00-1.41%2,400
Feb 6, 20264,900.004,960.004,810.004,960.004,960.000.61%2,800
Feb 5, 20264,890.004,930.004,890.004,930.004,930.000.82%700
Feb 4, 20264,910.004,910.004,880.004,890.004,890.00-0.61%2,500
Feb 3, 20264,920.004,920.004,850.004,920.004,920.00-0.81%2,500
Feb 2, 20264,990.004,990.004,910.004,960.004,960.000.20%5,500
Jan 30, 20264,950.004,950.004,950.004,950.004,950.000.41%800
Jan 29, 20264,900.005,150.004,890.004,930.004,930.000.20%5,400
Jan 28, 20264,980.005,175.004,900.004,920.004,920.00-1.01%12,700
Jan 27, 20265,075.005,075.004,900.004,970.004,970.00-2.07%4,800
Jan 26, 20265,050.005,100.005,025.005,075.005,075.00-0.49%5,100
Jan 23, 20265,025.005,100.005,025.005,100.005,100.001.49%1,000
Jan 22, 20265,025.005,025.004,900.005,025.005,025.00-2,500
Jan 21, 20264,980.005,075.004,900.005,025.005,025.00-0.99%1,700
Jan 20, 20265,075.005,100.005,075.005,075.005,075.00-700
Jan 19, 20265,075.005,075.005,025.005,075.005,075.00-2,900
Jan 15, 20265,050.005,150.005,050.005,075.005,075.001.00%8,500
Jan 14, 20265,000.005,025.004,980.005,025.005,025.00-0.50%1,300
Jan 13, 20265,025.005,050.005,000.005,050.005,050.000.50%2,900
Jan 12, 20264,990.005,025.004,990.005,025.005,025.000.70%3,800
Jan 9, 20264,970.004,990.004,900.004,990.004,990.00-1,600
Jan 8, 20264,990.005,000.004,980.004,990.004,990.00-1,800
Jan 7, 20264,990.005,000.004,980.004,990.004,990.00-3,700
Jan 6, 20264,990.005,000.004,980.004,990.004,990.00-1,600
Jan 5, 20264,940.004,990.004,940.004,990.004,990.001.01%2,100
Jan 2, 20264,960.004,960.004,940.004,940.004,940.00-900
Dec 30, 20254,940.004,940.004,910.004,940.004,940.00-500
Dec 29, 20254,940.004,940.004,910.004,940.004,940.00-1,000
Dec 24, 20254,860.004,950.004,860.004,940.004,940.001.65%1,100
Dec 23, 20254,880.004,880.004,860.004,860.004,860.00-0.41%4,100
Dec 22, 20254,970.004,970.004,880.004,880.004,880.00-1.61%4,900
Dec 19, 20254,950.004,960.004,950.004,960.004,960.00-1,000
Dec 18, 20255,025.005,025.004,950.004,960.004,960.00-1.29%4,200
Dec 17, 20254,960.005,150.004,950.005,025.005,025.001.31%31,400
Dec 16, 20254,980.004,980.004,940.004,960.004,960.00-0.40%700
Dec 15, 20254,990.004,990.004,900.004,980.004,980.00-0.20%8,200
Dec 12, 20254,900.004,990.004,890.004,990.004,990.001.84%2,700
Dec 11, 20254,940.004,940.004,900.004,900.004,900.00-0.81%4,500
Dec 10, 20254,980.005,025.004,940.004,940.004,940.00-0.40%6,000
Dec 9, 20254,980.004,980.004,960.004,960.004,960.00-2,900
Dec 8, 20254,980.005,000.004,960.004,960.004,960.00-0.40%3,200
Dec 5, 20254,980.004,980.004,970.004,980.004,980.00-4,500
Dec 4, 20255,000.005,000.004,980.004,980.004,980.00-0.40%1,000
Dec 3, 20255,000.005,000.004,990.005,000.005,000.00-2,500
Dec 2, 20255,075.005,075.004,950.005,000.005,000.00-6,700
Dec 1, 20255,000.005,050.005,000.005,000.005,000.00-10,600
Nov 28, 20255,000.005,050.005,000.005,000.005,000.00-5,100
Nov 27, 20255,050.005,125.005,000.005,000.005,000.00-4,600
Nov 26, 20255,000.005,125.005,000.005,000.004,970.00-5,800
Nov 25, 20255,025.005,125.004,990.005,000.004,970.00-7,900
Nov 24, 20255,125.005,125.005,000.005,000.004,970.00-1.96%31,900
Nov 21, 20255,175.005,175.005,100.005,100.005,069.40-1.45%4,100
Nov 20, 20255,175.005,200.005,075.005,175.005,143.951.47%7,900
Nov 19, 20255,200.005,300.005,075.005,100.005,069.40-1.92%15,600
Nov 18, 20255,175.005,200.005,050.005,200.005,168.80-7,500
Nov 17, 20255,225.005,250.005,100.005,200.005,168.80-5,300
Nov 14, 20255,200.005,300.005,200.005,200.005,168.80-2,400
Nov 13, 20255,225.005,275.005,200.005,200.005,168.80-6,400
Nov 12, 20255,275.005,350.005,200.005,200.005,168.80-1.42%16,100
Nov 11, 20255,300.005,400.005,275.005,275.005,243.35-6,600
Nov 10, 20255,300.005,300.005,275.005,275.005,243.35-2,800
Nov 7, 20255,300.005,300.005,275.005,275.005,243.35-0.47%1,100
Nov 6, 20255,275.005,300.005,275.005,300.005,268.20-200
Nov 5, 20255,300.005,300.005,275.005,300.005,268.20-1,700
Nov 4, 20255,300.005,300.005,300.005,300.005,268.20-1,600
Nov 3, 20255,325.005,325.005,300.005,300.005,268.20-2,800
Oct 31, 20255,300.005,300.005,300.005,300.005,268.20-1,600
Oct 30, 20255,400.005,400.005,300.005,300.005,268.20-4,500
Oct 29, 20255,300.005,300.005,275.005,300.005,268.20-4,100
Oct 28, 20255,300.005,300.005,275.005,300.005,268.20-3,300
Oct 27, 20255,300.005,350.005,300.005,300.005,268.20-4,100
Oct 24, 20255,400.005,400.005,300.005,300.005,268.20-15,600
Oct 23, 20255,400.005,500.005,300.005,300.005,268.20-4.50%31,400
Oct 22, 20255,400.005,550.005,400.005,550.005,516.702.30%300
Oct 21, 20255,500.005,500.005,425.005,425.005,392.45-0.46%400
Oct 20, 20255,450.005,450.005,450.005,450.005,417.30-500
Oct 17, 20255,325.005,450.005,300.005,450.005,417.301.87%1,600
Oct 16, 20255,400.005,400.005,350.005,350.005,317.90-0.93%500
Oct 15, 20255,425.005,425.005,325.005,400.005,367.60-2.70%1,300
Oct 14, 20255,550.005,550.005,425.005,550.005,516.70-1,300
Oct 13, 20255,550.005,550.005,450.005,550.005,516.701.83%600
Oct 10, 20255,400.005,450.005,400.005,450.005,417.30-1.80%800
Oct 9, 20255,425.005,550.005,425.005,550.005,516.700.91%1,200
Oct 8, 20255,500.005,500.005,500.005,500.005,467.00-1,000
Oct 7, 20255,450.005,550.005,450.005,500.005,467.00-1,400
Oct 6, 20255,500.005,550.005,500.005,500.005,467.00-1,300