PT Cerestar Indonesia Tbk (IDX:TRGU)
Indonesia
· Delayed Price · Currency is IDR 200.00
+2.00 (1.01%)
At close: Dec 5, 2025
PT Cerestar Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 224,000 |
| Oct 8, 2025 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | -0.57% | 253,100 |
| Oct 7, 2025 | 173.00 | 177.00 | 170.00 | 176.00 | 176.00 | 1.73% | 191,000 |
| Oct 6, 2025 | 172.00 | 173.00 | 168.00 | 173.00 | 173.00 | 0.58% | 470,800 |
| Oct 3, 2025 | 175.00 | 176.00 | 167.00 | 172.00 | 172.00 | -1.71% | 1,165,600 |
| Oct 2, 2025 | 174.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.16% | 250,300 |
| Oct 1, 2025 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | - | 94,800 |
| Sep 30, 2025 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 0.58% | 254,500 |
| Sep 29, 2025 | 175.00 | 179.00 | 170.00 | 172.00 | 172.00 | -1.15% | 968,500 |
| Sep 26, 2025 | 181.00 | 181.00 | 174.00 | 174.00 | 174.00 | -3.87% | 184,100 |
| Sep 25, 2025 | 188.00 | 194.00 | 171.00 | 181.00 | 181.00 | -3.72% | 1,407,900 |
| Sep 24, 2025 | 180.00 | 194.00 | 176.00 | 188.00 | 188.00 | 4.44% | 1,693,700 |
| Sep 23, 2025 | 178.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.12% | 574,900 |
| Sep 22, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 2.30% | 294,100 |
| Sep 19, 2025 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | -0.57% | 87,200 |
| Sep 18, 2025 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | - | 273,100 |
| Sep 17, 2025 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1.16% | 203,000 |
| Sep 16, 2025 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 0.58% | 118,500 |
| Sep 15, 2025 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 1.18% | 130,700 |
| Sep 12, 2025 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 297,700 |
| Sep 11, 2025 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | - | 103,900 |
| Sep 10, 2025 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 0.58% | 322,900 |
| Sep 9, 2025 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | -1.14% | 144,600 |
| Sep 8, 2025 | 173.00 | 176.00 | 173.00 | 175.00 | 175.00 | 0.57% | 131,300 |
| Sep 4, 2025 | 177.00 | 177.00 | 172.00 | 174.00 | 174.00 | - | 296,800 |
| Sep 3, 2025 | 180.00 | 180.00 | 168.00 | 174.00 | 174.00 | -2.25% | 1,457,000 |
| Sep 2, 2025 | 184.00 | 184.00 | 175.00 | 178.00 | 178.00 | -3.26% | 1,237,000 |
| Sep 1, 2025 | 181.00 | 185.00 | 170.00 | 184.00 | 184.00 | -0.54% | 1,456,800 |
| Aug 29, 2025 | 193.00 | 200.00 | 175.00 | 185.00 | 185.00 | -3.65% | 1,045,000 |
| Aug 28, 2025 | 194.00 | 194.00 | 176.00 | 192.00 | 192.00 | -0.52% | 2,430,700 |
| Aug 27, 2025 | 195.00 | 198.00 | 166.00 | 193.00 | 193.00 | -1.03% | 2,250,000 |
| Aug 26, 2025 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 0.52% | 189,200 |
| Aug 25, 2025 | 195.00 | 197.00 | 192.00 | 194.00 | 194.00 | -0.51% | 145,100 |
| Aug 22, 2025 | 195.00 | 195.00 | 189.00 | 195.00 | 195.00 | 1.04% | 250,400 |
| Aug 21, 2025 | 194.00 | 195.00 | 191.00 | 193.00 | 193.00 | - | 155,700 |
| Aug 20, 2025 | 191.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1.05% | 135,200 |
| Aug 19, 2025 | 189.00 | 192.00 | 189.00 | 191.00 | 191.00 | -0.52% | 72,800 |
| Aug 15, 2025 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | - | 145,500 |
| Aug 14, 2025 | 190.00 | 192.00 | 188.00 | 192.00 | 192.00 | 1.05% | 136,400 |
| Aug 13, 2025 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 0.53% | 106,600 |
| Aug 12, 2025 | 190.00 | 191.00 | 182.00 | 189.00 | 189.00 | 0.53% | 135,300 |
| Aug 11, 2025 | 185.00 | 188.00 | 185.00 | 188.00 | 188.00 | - | 5,300 |
| Aug 8, 2025 | 186.00 | 188.00 | 184.00 | 188.00 | 188.00 | 0.53% | 158,100 |
| Aug 7, 2025 | 187.00 | 187.00 | 180.00 | 187.00 | 187.00 | -0.53% | 29,900 |
| Aug 6, 2025 | 186.00 | 194.00 | 180.00 | 188.00 | 188.00 | 0.53% | 165,600 |
| Aug 5, 2025 | 185.00 | 187.00 | 182.00 | 187.00 | 187.00 | 1.08% | 83,200 |
| Aug 4, 2025 | 190.00 | 190.00 | 182.00 | 185.00 | 185.00 | -1.60% | 475,300 |
| Aug 1, 2025 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | -1.57% | 108,400 |
| Jul 31, 2025 | 194.00 | 194.00 | 191.00 | 191.00 | 191.00 | -1.04% | 166,200 |
| Jul 30, 2025 | 193.00 | 194.00 | 186.00 | 193.00 | 193.00 | - | 40,600 |
| Jul 29, 2025 | 193.00 | 194.00 | 185.00 | 193.00 | 193.00 | 2.12% | 268,900 |
| Jul 28, 2025 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.56% | 138,800 |
| Jul 25, 2025 | 189.00 | 192.00 | 186.00 | 192.00 | 192.00 | 1.59% | 128,000 |
| Jul 24, 2025 | 181.00 | 189.00 | 181.00 | 189.00 | 189.00 | - | 53,300 |
| Jul 23, 2025 | 188.00 | 189.00 | 179.00 | 189.00 | 189.00 | - | 322,000 |
| Jul 22, 2025 | 184.00 | 190.00 | 184.00 | 189.00 | 189.00 | 2.16% | 55,400 |
| Jul 21, 2025 | 184.00 | 188.00 | 182.00 | 185.00 | 185.00 | 0.54% | 142,000 |
| Jul 18, 2025 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 2.22% | 286,900 |
| Jul 17, 2025 | 177.00 | 180.00 | 172.00 | 180.00 | 180.00 | 1.12% | 71,300 |