PT Cerestar Indonesia Tbk (IDX:TRGU)
Indonesia
· Delayed Price · Currency is IDR 182.00
-6.00 (-3.19%)
At close: Mar 9, 2026
PT Cerestar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 182.00 | 186.00 | 178.00 | 178.00 | - | -5.32% | 63,100 |
| Mar 6, 2026 | 189.00 | 189.00 | 178.00 | 188.00 | 188.00 | -0.53% | 24,000 |
| Mar 5, 2026 | 189.00 | 189.00 | 180.00 | 189.00 | 189.00 | 2.16% | 66,700 |
| Mar 4, 2026 | 192.00 | 192.00 | 185.00 | 185.00 | 185.00 | -3.65% | 96,700 |
| Mar 3, 2026 | 189.00 | 192.00 | 169.00 | 192.00 | 192.00 | 1.05% | 428,900 |
| Mar 2, 2026 | 192.00 | 192.00 | 188.00 | 190.00 | 190.00 | -1.04% | 108,000 |
| Feb 27, 2026 | 191.00 | 195.00 | 190.00 | 192.00 | 192.00 | 0.52% | 49,600 |
| Feb 26, 2026 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | -1.04% | 41,000 |
| Feb 25, 2026 | 191.00 | 198.00 | 191.00 | 193.00 | 193.00 | 1.05% | 281,500 |
| Feb 24, 2026 | 192.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 42,800 |
| Feb 23, 2026 | 194.00 | 194.00 | 189.00 | 192.00 | 192.00 | -1.03% | 184,700 |
| Feb 20, 2026 | 192.00 | 196.00 | 192.00 | 194.00 | 194.00 | - | 705,100 |
| Feb 19, 2026 | 191.00 | 194.00 | 188.00 | 194.00 | 194.00 | 1.04% | 157,000 |
| Feb 18, 2026 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | -1.03% | 30,900 |
| Feb 13, 2026 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | - | 41,100 |
| Feb 12, 2026 | 193.00 | 194.00 | 190.00 | 194.00 | 194.00 | 0.52% | 115,200 |
| Feb 11, 2026 | 191.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.05% | 154,000 |
| Feb 10, 2026 | 190.00 | 196.00 | 190.00 | 191.00 | 191.00 | -0.52% | 240,500 |
| Feb 9, 2026 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | - | 113,600 |
| Feb 6, 2026 | 186.00 | 192.00 | 182.00 | 192.00 | 192.00 | 1.05% | 564,300 |
| Feb 5, 2026 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | -0.52% | 81,400 |
| Feb 4, 2026 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | -0.52% | 43,900 |
| Feb 3, 2026 | 190.00 | 192.00 | 186.00 | 192.00 | 192.00 | - | 174,500 |
| Feb 2, 2026 | 195.00 | 196.00 | 180.00 | 192.00 | 192.00 | -1.03% | 175,600 |
| Jan 30, 2026 | 188.00 | 199.00 | 188.00 | 194.00 | 194.00 | 3.19% | 121,100 |
| Jan 29, 2026 | 188.00 | 188.00 | 169.00 | 188.00 | 188.00 | 0.53% | 415,600 |
| Jan 28, 2026 | 193.00 | 193.00 | 181.00 | 187.00 | 187.00 | -3.11% | 154,900 |
| Jan 27, 2026 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.05% | 158,400 |
| Jan 26, 2026 | 193.00 | 195.00 | 191.00 | 191.00 | 191.00 | -1.55% | 166,100 |
| Jan 23, 2026 | 196.00 | 196.00 | 179.00 | 194.00 | 194.00 | -0.51% | 1,008,400 |
| Jan 22, 2026 | 196.00 | 196.00 | 192.00 | 195.00 | 195.00 | -0.51% | 500,300 |
| Jan 21, 2026 | 194.00 | 196.00 | 193.00 | 196.00 | 196.00 | - | 190,300 |
| Jan 20, 2026 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | - | 300,700 |
| Jan 19, 2026 | 197.00 | 199.00 | 193.00 | 196.00 | 196.00 | -0.51% | 280,500 |
| Jan 15, 2026 | 199.00 | 199.00 | 194.00 | 197.00 | 197.00 | -0.51% | 144,300 |
| Jan 14, 2026 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | - | 107,100 |
| Jan 13, 2026 | 198.00 | 198.00 | 194.00 | 198.00 | 198.00 | 1.02% | 278,100 |
| Jan 12, 2026 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | -1.51% | 336,500 |
| Jan 9, 2026 | 197.00 | 200.00 | 193.00 | 199.00 | 199.00 | 1.53% | 326,400 |
| Jan 8, 2026 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | -1.01% | 332,000 |
| Jan 7, 2026 | 200.00 | 200.00 | 194.00 | 198.00 | 198.00 | - | 364,300 |
| Jan 6, 2026 | 199.00 | 202.00 | 196.00 | 198.00 | 198.00 | 0.51% | 466,500 |
| Jan 5, 2026 | 200.00 | 200.00 | 190.00 | 197.00 | 197.00 | -1.50% | 662,600 |
| Jan 2, 2026 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | - | 86,400 |
| Dec 30, 2025 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | - | 160,400 |
| Dec 29, 2025 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 0.50% | 233,900 |
| Dec 24, 2025 | 198.00 | 202.00 | 197.00 | 199.00 | 199.00 | -0.50% | 35,200 |
| Dec 23, 2025 | 200.00 | 202.00 | 195.00 | 200.00 | 200.00 | 0.50% | 201,800 |
| Dec 22, 2025 | 199.00 | 200.00 | 194.00 | 199.00 | 199.00 | -0.50% | 232,400 |
| Dec 19, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 177,200 |
| Dec 18, 2025 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 175,000 |
| Dec 17, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 415,200 |
| Dec 16, 2025 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 173,300 |
| Dec 15, 2025 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 0.50% | 124,400 |
| Dec 12, 2025 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 68,900 |
| Dec 11, 2025 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.51% | 325,000 |
| Dec 10, 2025 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -2.94% | 282,100 |
| Dec 9, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 170,200 |
| Dec 8, 2025 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 1.00% | 1,001,900 |
| Dec 5, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 41,400 |
| Dec 4, 2025 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | -0.50% | 123,900 |
| Dec 3, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | - | 70,500 |
| Dec 2, 2025 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | - | 218,700 |
| Dec 1, 2025 | 194.00 | 202.00 | 193.00 | 199.00 | 199.00 | 1.02% | 442,700 |
| Nov 28, 2025 | 196.00 | 197.00 | 191.00 | 197.00 | 197.00 | - | 233,100 |
| Nov 27, 2025 | 193.00 | 206.00 | 182.00 | 197.00 | 197.00 | 2.07% | 3,995,000 |
| Nov 26, 2025 | 195.00 | 196.00 | 190.00 | 193.00 | 193.00 | -1.03% | 605,300 |
| Nov 25, 2025 | 191.00 | 199.00 | 189.00 | 195.00 | 195.00 | 2.63% | 1,359,400 |
| Nov 24, 2025 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.52% | 142,500 |
| Nov 21, 2025 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 182,700 |
| Nov 20, 2025 | 191.00 | 192.00 | 183.00 | 192.00 | 192.00 | 0.52% | 1,206,800 |
| Nov 19, 2025 | 192.00 | 192.00 | 180.00 | 191.00 | 191.00 | 0.53% | 508,600 |
| Nov 18, 2025 | 198.00 | 199.00 | 185.00 | 190.00 | 190.00 | -4.04% | 1,180,100 |
| Nov 17, 2025 | 194.00 | 199.00 | 192.00 | 198.00 | 198.00 | 2.06% | 524,000 |
| Nov 14, 2025 | 194.00 | 195.00 | 192.00 | 194.00 | 194.00 | 1.04% | 81,000 |
| Nov 13, 2025 | 191.00 | 197.00 | 190.00 | 192.00 | 192.00 | - | 182,100 |
| Nov 12, 2025 | 195.00 | 195.00 | 189.00 | 192.00 | 192.00 | -1.03% | 287,000 |
| Nov 11, 2025 | 186.00 | 197.00 | 184.00 | 194.00 | 194.00 | 4.30% | 629,900 |
| Nov 10, 2025 | 188.00 | 188.00 | 178.00 | 186.00 | 186.00 | - | 494,700 |
| Nov 7, 2025 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 0.54% | 170,900 |
| Nov 6, 2025 | 184.00 | 185.00 | 184.00 | 185.00 | 185.00 | - | 121,400 |
| Nov 5, 2025 | 181.00 | 186.00 | 181.00 | 185.00 | 185.00 | 2.21% | 204,100 |
| Nov 4, 2025 | 188.00 | 188.00 | 180.00 | 181.00 | 181.00 | -2.16% | 346,700 |
| Nov 3, 2025 | 188.00 | 200.00 | 170.00 | 185.00 | 185.00 | -1.07% | 2,643,200 |
| Oct 31, 2025 | 188.00 | 188.00 | 183.00 | 187.00 | 187.00 | 1.08% | 333,200 |
| Oct 30, 2025 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 0.54% | 477,100 |
| Oct 29, 2025 | 183.00 | 188.00 | 176.00 | 184.00 | 184.00 | 0.55% | 2,048,300 |
| Oct 28, 2025 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | - | 144,600 |
| Oct 27, 2025 | 182.00 | 186.00 | 181.00 | 183.00 | 183.00 | 0.55% | 820,100 |
| Oct 24, 2025 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1.11% | 525,600 |
| Oct 23, 2025 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | -0.55% | 105,400 |
| Oct 22, 2025 | 179.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.12% | 126,100 |
| Oct 21, 2025 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 0.56% | 420,700 |
| Oct 20, 2025 | 176.00 | 179.00 | 176.00 | 178.00 | 178.00 | 1.14% | 161,700 |
| Oct 17, 2025 | 175.00 | 176.00 | 172.00 | 176.00 | 176.00 | 1.15% | 142,300 |
| Oct 16, 2025 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | - | 150,000 |
| Oct 15, 2025 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | 0.58% | 250,400 |
| Oct 14, 2025 | 179.00 | 179.00 | 170.00 | 173.00 | 173.00 | -2.81% | 438,300 |
| Oct 13, 2025 | 170.00 | 180.00 | 170.00 | 178.00 | 178.00 | 4.71% | 659,600 |
| Oct 10, 2025 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | -2.30% | 630,000 |