New Zealand markets closed

PT Cerestar Indonesia Tbk (TRGU.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
170.00-30.00 (-15.00%)
At close: 04:01PM WIB
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024202.00212.00169.00170.00170.004,795,500
13 Jun 2024206.00206.00196.00200.00200.00175,400
12 Jun 2024204.00206.00199.00206.00206.00125,800
11 Jun 2024202.00206.00196.00204.00204.0051,700
10 Jun 2024206.00206.00200.00200.00200.0084,900
07 Jun 2024206.00206.00200.00204.00204.00257,200
06 Jun 2024206.00206.00202.00204.00204.0035,100
05 Jun 2024212.00212.00200.00200.00200.00299,400
04 Jun 2024214.00214.00204.00212.00212.00123,000
03 Jun 2024212.00216.00204.00214.00214.00230,700
31 May 2024212.00214.00204.00210.00210.00242,600
30 May 2024212.00212.00204.00210.00210.00180,900
29 May 2024212.00214.00206.00212.00212.00322,700
28 May 2024206.00212.00198.00212.00212.00309,200
27 May 2024214.00214.00199.00199.00199.00452,300
22 May 2024216.00216.00195.00214.00214.00260,800
21 May 2024214.00216.00206.00216.00216.00269,800
20 May 2024216.00216.00206.00214.00214.0053,100
17 May 2024214.00218.00200.00216.00216.00391,500
16 May 2024214.00214.00206.00214.00214.00250,500
15 May 2024212.00214.00200.00214.00214.00766,700
14 May 2024214.00214.00200.00212.00212.00812,800
13 May 2024196.00210.00188.00210.00210.00936,600
08 May 2024202.00204.00195.00196.00196.00400,700
07 May 2024208.00208.00199.00204.00204.00625,900
06 May 2024202.00218.00202.00208.00208.001,578,600
03 May 2024204.00220.00180.00218.00218.009,569,400
02 May 2024145.00204.00145.00204.00204.0017,006,500
30 Apr 2024190.00210.00152.00152.00152.008,084,800
29 Apr 2024185.00220.00178.00202.00202.001,271,700
26 Apr 2024189.00189.00186.00186.00186.00403,400
25 Apr 2024195.00195.00189.00189.00189.00253,400
24 Apr 2024191.00200.00191.00195.00195.00234,700
23 Apr 2024191.00191.00187.00190.00190.00329,200
22 Apr 2024195.00195.00188.00194.00194.00109,000
19 Apr 2024195.00199.00190.00197.00197.0088,800
18 Apr 2024194.00196.00193.00193.00193.0039,100
17 Apr 2024193.00194.00190.00192.00192.001,866,000
16 Apr 2024196.00200.00190.00192.00192.0058,900
05 Apr 2024198.00198.00195.00195.00195.00172,900
04 Apr 2024198.00199.00196.00198.00198.00154,300
03 Apr 2024199.00199.00193.00198.00198.00211,700
02 Apr 2024198.00200.00187.00198.00198.00834,200
01 Apr 2024200.00202.00196.00196.00196.001,234,800
28 Mar 2024208.00208.00198.00200.00200.00358,800
27 Mar 2024212.00214.00208.00208.00208.0071,800
26 Mar 2024216.00216.00216.00216.00216.00-
25 Mar 2024216.00216.00216.00216.00216.00-
22 Mar 2024218.00218.00214.00216.00216.0096,800
21 Mar 2024214.00220.00210.00220.00220.00572,600
20 Mar 2024224.00224.00212.00218.00218.00295,800
19 Mar 2024220.00220.00216.00220.00220.00197,600
18 Mar 2024212.00228.00212.00228.00228.00788,100
15 Mar 2024212.00216.00212.00216.00216.00209,800
14 Mar 2024212.00220.00212.00216.00216.0087,100
13 Mar 2024212.00216.00212.00216.00216.0050,200
08 Mar 2024216.00216.00210.00216.00216.00153,700
07 Mar 2024214.00216.00212.00216.00216.00163,400
06 Mar 2024220.00224.00212.00218.00218.00392,900
05 Mar 2024212.00222.00212.00218.00218.00326,400
04 Mar 2024218.00218.00210.00216.00216.00435,000
01 Mar 2024216.00220.00210.00218.00218.00291,900
29 Feb 2024218.00220.00216.00218.00218.0044,300
28 Feb 2024218.00218.00212.00218.00218.00188,100
27 Feb 2024200.00218.00200.00218.00218.00983,800
26 Feb 2024216.00218.00210.00218.00218.00329,700
23 Feb 2024210.00218.00210.00216.00216.00392,000
22 Feb 2024218.00220.00210.00214.00214.00452,400
21 Feb 2024208.00222.00206.00216.00216.003,376,000
20 Feb 2024216.00220.00202.00210.00210.00951,800
19 Feb 2024210.00228.00208.00216.00216.003,278,600
16 Feb 2024204.00210.00200.00210.00210.001,471,300
15 Feb 2024200.00204.00197.00202.00202.00819,700
13 Feb 2024196.00204.00196.00200.00200.001,586,300
12 Feb 2024189.00200.00189.00200.00200.001,306,700
07 Feb 2024186.00191.00178.00191.00191.001,104,500
06 Feb 2024188.00191.00186.00189.00189.002,173,000
05 Feb 2024182.00189.00182.00187.00187.00914,200
02 Feb 2024181.00187.00181.00184.00184.00794,000
01 Feb 2024170.00184.00170.00180.00180.00801,900
31 Jan 2024170.00171.00166.00171.00171.00120,500
30 Jan 2024170.00170.00168.00170.00170.0096,400
29 Jan 2024169.00169.00166.00169.00169.00220,100
26 Jan 2024167.00170.00164.00169.00169.00319,500
25 Jan 2024170.00171.00166.00167.00167.00442,600
24 Jan 2024169.00170.00166.00170.00170.00117,200
23 Jan 2024170.00171.00163.00169.00169.00367,300
22 Jan 2024174.00174.00170.00171.00171.00686,000
19 Jan 2024175.00177.00174.00174.00174.00182,700
18 Jan 2024176.00177.00175.00176.00176.00416,000
17 Jan 2024177.00181.00175.00176.00176.00274,200
16 Jan 2024175.00183.00175.00177.00177.00241,800
15 Jan 2024177.00177.00177.00177.00177.00-
12 Jan 2024177.00179.00176.00177.00177.00106,800
11 Jan 2024179.00179.00175.00177.00177.00239,400
10 Jan 2024180.00184.00176.00179.00179.00112,300
09 Jan 2024176.00180.00174.00179.00179.00554,800
08 Jan 2024179.00179.00176.00176.00176.00305,000
05 Jan 2024179.00180.00178.00179.00179.0031,400
04 Jan 2024178.00179.00176.00178.00178.00495,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...