Skip to main content
PT Tigaraksa Satria Tbk (IDX:TGKA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,990.00
0.00 (0.00%)
Apr 28, 2026, 2:37 PM WIB

PT Tigaraksa Satria Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,950.004,990.004,940.004,990.00--800
Apr 27, 20264,920.004,990.004,900.004,990.004,990.001.42%700
Apr 24, 20264,910.005,000.004,910.004,920.004,920.000.20%2,800
Apr 23, 20264,910.004,910.004,910.004,910.004,910.000.20%300
Apr 22, 20264,940.004,940.004,900.004,900.004,900.00-0.81%200
Apr 21, 20264,940.004,940.004,940.004,940.004,940.00-0.20%300
Apr 20, 20264,950.004,950.004,950.004,950.004,950.00-200
Apr 17, 20264,920.004,950.004,920.004,950.004,950.00-300
Apr 16, 20265,075.005,075.004,820.004,950.004,950.00-2.46%5,200
Apr 15, 20265,000.005,150.004,890.005,075.005,075.002.73%3,900
Apr 14, 20264,890.004,940.004,800.004,940.004,940.001.86%2,500
Apr 13, 20264,890.004,910.004,850.004,850.004,850.00-600
Apr 10, 20264,850.005,000.004,850.004,850.004,850.00-0.21%1,700
Apr 9, 20264,850.004,860.004,850.004,860.004,860.000.21%500
Apr 8, 20264,850.004,870.004,840.004,850.004,850.000.41%500
Apr 7, 20264,800.004,870.004,750.004,830.004,830.00-12,100
Apr 6, 20264,830.004,830.004,830.004,830.004,830.00-8,400
Apr 2, 20264,830.004,830.004,830.004,830.004,830.00-0.21%20,000
Apr 1, 20264,800.004,840.004,800.004,840.004,840.002.54%23,500
Mar 31, 20264,810.004,810.004,710.004,720.004,720.00-2.28%700
Mar 30, 20264,860.004,860.004,830.004,830.004,830.00-0.62%2,300
Mar 27, 20264,720.004,880.004,670.004,860.004,860.001.67%1,200
Mar 26, 20264,790.004,890.004,780.004,780.004,780.001.92%1,900
Mar 25, 20264,650.004,710.004,650.004,690.004,690.001.08%900
Mar 17, 20264,890.004,890.004,630.004,640.004,640.00-1.07%5,800
Mar 16, 20265,475.005,475.004,680.004,690.004,690.00-14.73%34,500
Mar 13, 20264,760.005,500.004,760.005,500.005,500.0014.35%7,900
Mar 12, 20264,780.004,810.004,760.004,810.004,810.000.84%500
Mar 11, 20264,720.004,990.004,720.004,770.004,770.00-8.27%5,000
Mar 10, 20264,810.005,225.004,770.005,200.005,200.008.11%20,700
Mar 9, 20264,810.004,810.004,800.004,810.004,810.00-1.23%3,500
Mar 6, 20264,870.004,880.004,870.004,870.004,870.00-2.01%500
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