PT Cerestar Indonesia Tbk (TRGU.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 202.00 | 212.00 | 169.00 | 170.00 | 170.00 | 4,795,500 |
| 13 Jun 2024 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 175,400 |
| 12 Jun 2024 | 204.00 | 206.00 | 199.00 | 206.00 | 206.00 | 125,800 |
| 11 Jun 2024 | 202.00 | 206.00 | 196.00 | 204.00 | 204.00 | 51,700 |
| 10 Jun 2024 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 84,900 |
| 07 Jun 2024 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 257,200 |
| 06 Jun 2024 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 35,100 |
| 05 Jun 2024 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 299,400 |
| 04 Jun 2024 | 214.00 | 214.00 | 204.00 | 212.00 | 212.00 | 123,000 |
| 03 Jun 2024 | 212.00 | 216.00 | 204.00 | 214.00 | 214.00 | 230,700 |
| 31 May 2024 | 212.00 | 214.00 | 204.00 | 210.00 | 210.00 | 242,600 |
| 30 May 2024 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 180,900 |
| 29 May 2024 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 322,700 |
| 28 May 2024 | 206.00 | 212.00 | 198.00 | 212.00 | 212.00 | 309,200 |
| 27 May 2024 | 214.00 | 214.00 | 199.00 | 199.00 | 199.00 | 452,300 |
| 22 May 2024 | 216.00 | 216.00 | 195.00 | 214.00 | 214.00 | 260,800 |
| 21 May 2024 | 214.00 | 216.00 | 206.00 | 216.00 | 216.00 | 269,800 |
| 20 May 2024 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 53,100 |
| 17 May 2024 | 214.00 | 218.00 | 200.00 | 216.00 | 216.00 | 391,500 |
| 16 May 2024 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | 250,500 |
| 15 May 2024 | 212.00 | 214.00 | 200.00 | 214.00 | 214.00 | 766,700 |
| 14 May 2024 | 214.00 | 214.00 | 200.00 | 212.00 | 212.00 | 812,800 |
| 13 May 2024 | 196.00 | 210.00 | 188.00 | 210.00 | 210.00 | 936,600 |
| 08 May 2024 | 202.00 | 204.00 | 195.00 | 196.00 | 196.00 | 400,700 |
| 07 May 2024 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 625,900 |
| 06 May 2024 | 202.00 | 218.00 | 202.00 | 208.00 | 208.00 | 1,578,600 |
| 03 May 2024 | 204.00 | 220.00 | 180.00 | 218.00 | 218.00 | 9,569,400 |
| 02 May 2024 | 145.00 | 204.00 | 145.00 | 204.00 | 204.00 | 17,006,500 |
| 30 Apr 2024 | 190.00 | 210.00 | 152.00 | 152.00 | 152.00 | 8,084,800 |
| 29 Apr 2024 | 185.00 | 220.00 | 178.00 | 202.00 | 202.00 | 1,271,700 |
| 26 Apr 2024 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | 403,400 |
| 25 Apr 2024 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 253,400 |
| 24 Apr 2024 | 191.00 | 200.00 | 191.00 | 195.00 | 195.00 | 234,700 |
| 23 Apr 2024 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 329,200 |
| 22 Apr 2024 | 195.00 | 195.00 | 188.00 | 194.00 | 194.00 | 109,000 |
| 19 Apr 2024 | 195.00 | 199.00 | 190.00 | 197.00 | 197.00 | 88,800 |
| 18 Apr 2024 | 194.00 | 196.00 | 193.00 | 193.00 | 193.00 | 39,100 |
| 17 Apr 2024 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1,866,000 |
| 16 Apr 2024 | 196.00 | 200.00 | 190.00 | 192.00 | 192.00 | 58,900 |
| 05 Apr 2024 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 172,900 |
| 04 Apr 2024 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 154,300 |
| 03 Apr 2024 | 199.00 | 199.00 | 193.00 | 198.00 | 198.00 | 211,700 |
| 02 Apr 2024 | 198.00 | 200.00 | 187.00 | 198.00 | 198.00 | 834,200 |
| 01 Apr 2024 | 200.00 | 202.00 | 196.00 | 196.00 | 196.00 | 1,234,800 |
| 28 Mar 2024 | 208.00 | 208.00 | 198.00 | 200.00 | 200.00 | 358,800 |
| 27 Mar 2024 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 71,800 |
| 26 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 25 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 22 Mar 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 96,800 |
| 21 Mar 2024 | 214.00 | 220.00 | 210.00 | 220.00 | 220.00 | 572,600 |
| 20 Mar 2024 | 224.00 | 224.00 | 212.00 | 218.00 | 218.00 | 295,800 |
| 19 Mar 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 197,600 |
| 18 Mar 2024 | 212.00 | 228.00 | 212.00 | 228.00 | 228.00 | 788,100 |
| 15 Mar 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 209,800 |
| 14 Mar 2024 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | 87,100 |
| 13 Mar 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 50,200 |
| 08 Mar 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 153,700 |
| 07 Mar 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 163,400 |
| 06 Mar 2024 | 220.00 | 224.00 | 212.00 | 218.00 | 218.00 | 392,900 |
| 05 Mar 2024 | 212.00 | 222.00 | 212.00 | 218.00 | 218.00 | 326,400 |
| 04 Mar 2024 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 435,000 |
| 01 Mar 2024 | 216.00 | 220.00 | 210.00 | 218.00 | 218.00 | 291,900 |
| 29 Feb 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 44,300 |
| 28 Feb 2024 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 188,100 |
| 27 Feb 2024 | 200.00 | 218.00 | 200.00 | 218.00 | 218.00 | 983,800 |
| 26 Feb 2024 | 216.00 | 218.00 | 210.00 | 218.00 | 218.00 | 329,700 |
| 23 Feb 2024 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 392,000 |
| 22 Feb 2024 | 218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 452,400 |
| 21 Feb 2024 | 208.00 | 222.00 | 206.00 | 216.00 | 216.00 | 3,376,000 |
| 20 Feb 2024 | 216.00 | 220.00 | 202.00 | 210.00 | 210.00 | 951,800 |
| 19 Feb 2024 | 210.00 | 228.00 | 208.00 | 216.00 | 216.00 | 3,278,600 |
| 16 Feb 2024 | 204.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1,471,300 |
| 15 Feb 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 819,700 |
| 13 Feb 2024 | 196.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1,586,300 |
| 12 Feb 2024 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 1,306,700 |
| 07 Feb 2024 | 186.00 | 191.00 | 178.00 | 191.00 | 191.00 | 1,104,500 |
| 06 Feb 2024 | 188.00 | 191.00 | 186.00 | 189.00 | 189.00 | 2,173,000 |
| 05 Feb 2024 | 182.00 | 189.00 | 182.00 | 187.00 | 187.00 | 914,200 |
| 02 Feb 2024 | 181.00 | 187.00 | 181.00 | 184.00 | 184.00 | 794,000 |
| 01 Feb 2024 | 170.00 | 184.00 | 170.00 | 180.00 | 180.00 | 801,900 |
| 31 Jan 2024 | 170.00 | 171.00 | 166.00 | 171.00 | 171.00 | 120,500 |
| 30 Jan 2024 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 96,400 |
| 29 Jan 2024 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | 220,100 |
| 26 Jan 2024 | 167.00 | 170.00 | 164.00 | 169.00 | 169.00 | 319,500 |
| 25 Jan 2024 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | 442,600 |
| 24 Jan 2024 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 117,200 |
| 23 Jan 2024 | 170.00 | 171.00 | 163.00 | 169.00 | 169.00 | 367,300 |
| 22 Jan 2024 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 686,000 |
| 19 Jan 2024 | 175.00 | 177.00 | 174.00 | 174.00 | 174.00 | 182,700 |
| 18 Jan 2024 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | 416,000 |
| 17 Jan 2024 | 177.00 | 181.00 | 175.00 | 176.00 | 176.00 | 274,200 |
| 16 Jan 2024 | 175.00 | 183.00 | 175.00 | 177.00 | 177.00 | 241,800 |
| 15 Jan 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 12 Jan 2024 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | 106,800 |
| 11 Jan 2024 | 179.00 | 179.00 | 175.00 | 177.00 | 177.00 | 239,400 |
| 10 Jan 2024 | 180.00 | 184.00 | 176.00 | 179.00 | 179.00 | 112,300 |
| 09 Jan 2024 | 176.00 | 180.00 | 174.00 | 179.00 | 179.00 | 554,800 |
| 08 Jan 2024 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 305,000 |
| 05 Jan 2024 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 31,400 |
| 04 Jan 2024 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 495,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.