Price History - TRGU

Kembali ke Company
Ticker: TRGU
Company: PT Cerestar Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 226.00 228.00 218.00 228.00 4,746,800 0
28-Dec-2022 220.00 230.00 218.00 226.00 5,535,100 0
27-Dec-2022 220.00 220.00 216.00 220.00 1,779,600 0
26-Dec-2022 220.00 222.00 216.00 220.00 19,682,300 0
23-Dec-2022 220.00 220.00 218.00 220.00 745,800 0
22-Dec-2022 220.00 220.00 214.00 220.00 2,241,900 0
21-Dec-2022 214.00 220.00 212.00 220.00 13,650,000 0
20-Dec-2022 206.00 218.00 206.00 212.00 14,194,900 0
19-Dec-2022 222.00 222.00 216.00 216.00 12,373,200 0
16-Dec-2022 224.00 226.00 220.00 222.00 10,594,300 0
15-Dec-2022 226.00 228.00 222.00 222.00 12,284,200 0
14-Dec-2022 228.00 228.00 224.00 226.00 2,835,600 0
13-Dec-2022 228.00 228.00 222.00 228.00 12,086,700 0
12-Dec-2022 228.00 228.00 224.00 228.00 9,351,800 0
09-Dec-2022 228.00 228.00 224.00 228.00 10,413,700 0
08-Dec-2022 226.00 228.00 222.00 228.00 4,758,100 0
07-Dec-2022 230.00 230.00 224.00 224.00 7,062,100 0
06-Dec-2022 230.00 230.00 224.00 230.00 9,030,100 0
05-Dec-2022 228.00 230.00 226.00 230.00 3,060,000 0
02-Dec-2022 230.00 230.00 226.00 230.00 3,573,100 0
01-Dec-2022 228.00 230.00 226.00 230.00 5,134,000 0
30-Nov-2022 230.00 230.00 226.00 230.00 1,852,200 0
29-Nov-2022 228.00 230.00 226.00 230.00 1,753,600 0
28-Nov-2022 230.00 230.00 226.00 230.00 1,703,800 0
25-Nov-2022 226.00 230.00 226.00 230.00 1,501,900 0
24-Nov-2022 230.00 230.00 226.00 226.00 2,524,200 0
23-Nov-2022 230.00 230.00 226.00 230.00 2,595,800 0
22-Nov-2022 230.00 230.00 226.00 230.00 1,763,500 0
21-Nov-2022 230.00 230.00 220.00 230.00 5,157,000 0
18-Nov-2022 228.00 230.00 226.00 230.00 1,397,200 0
17-Nov-2022 228.00 230.00 226.00 230.00 2,008,300 0
16-Nov-2022 228.00 230.00 226.00 230.00 1,289,600 0
15-Nov-2022 228.00 230.00 226.00 230.00 2,038,300 0
14-Nov-2022 228.00 230.00 226.00 230.00 2,187,000 0
11-Nov-2022 228.00 230.00 226.00 230.00 3,031,200 0
10-Nov-2022 228.00 230.00 226.00 230.00 1,553,000 0
09-Nov-2022 230.00 230.00 224.00 230.00 1,985,200 0
08-Nov-2022 228.00 230.00 220.00 230.00 5,257,400 0
07-Nov-2022 230.00 232.00 226.00 228.00 9,816,100 0
04-Nov-2022 232.00 232.00 228.00 230.00 4,192,800 0
03-Nov-2022 230.00 232.00 228.00 230.00 1,964,200 0
02-Nov-2022 230.00 232.00 228.00 230.00 3,743,400 0
01-Nov-2022 232.00 232.00 228.00 230.00 8,998,000 0
31-Oct-2022 236.00 250.00 230.00 230.00 29,181,400 0
28-Oct-2022 232.00 232.00 230.00 230.00 2,989,200 0
27-Oct-2022 232.00 232.00 228.00 232.00 6,474,800 0
26-Oct-2022 230.00 232.00 228.00 232.00 2,391,800 0
25-Oct-2022 230.00 232.00 228.00 230.00 5,222,800 0
24-Oct-2022 230.00 232.00 228.00 230.00 6,787,700 0
21-Oct-2022 232.00 234.00 228.00 230.00 4,693,900 0
20-Oct-2022 234.00 234.00 230.00 232.00 3,080,500 0
19-Oct-2022 232.00 234.00 230.00 234.00 4,165,100 0
18-Oct-2022 236.00 238.00 228.00 230.00 6,668,500 0
17-Oct-2022 230.00 232.00 226.00 230.00 13,081,000 0
14-Oct-2022 232.00 232.00 228.00 230.00 10,844,200 0
13-Oct-2022 234.00 236.00 228.00 232.00 7,031,600 0
12-Oct-2022 230.00 248.00 228.00 234.00 68,922,700 0
11-Oct-2022 232.00 232.00 228.00 230.00 21,242,100 0
10-Oct-2022 242.00 242.00 230.00 232.00 12,201,000 0
07-Oct-2022 242.00 242.00 238.00 240.00 7,674,700 0
06-Oct-2022 242.00 248.00 238.00 242.00 21,685,400 0
05-Oct-2022 238.00 248.00 238.00 240.00 20,388,500 0
04-Oct-2022 240.00 244.00 234.00 238.00 10,604,500 0
03-Oct-2022 240.00 242.00 232.00 240.00 11,709,800 0
30-Sep-2022 240.00 246.00 236.00 240.00 9,464,500 0
29-Sep-2022 248.00 252.00 238.00 246.00 46,448,300 0
28-Sep-2022 238.00 250.00 236.00 246.00 51,293,000 0
27-Sep-2022 242.00 244.00 234.00 238.00 10,985,900 0
26-Sep-2022 242.00 244.00 234.00 242.00 9,515,500 0
23-Sep-2022 246.00 246.00 240.00 242.00 5,697,200 0
22-Sep-2022 236.00 244.00 232.00 242.00 40,117,400 0
21-Sep-2022 212.00 242.00 212.00 234.00 35,226,100 0
20-Sep-2022 220.00 236.00 220.00 220.00 55,146,600 0
19-Sep-2022 252.00 252.00 236.00 236.00 5,456,900 0
16-Sep-2022 270.00 270.00 252.00 252.00 66,878,300 0
15-Sep-2022 272.00 276.00 268.00 270.00 13,685,100 0
14-Sep-2022 272.00 278.00 268.00 270.00 33,706,600 0
13-Sep-2022 270.00 278.00 268.00 274.00 43,532,800 0
12-Sep-2022 272.00 274.00 266.00 272.00 23,661,600 0
09-Sep-2022 278.00 282.00 268.00 272.00 53,928,000 0
08-Sep-2022 286.00 288.00 276.00 278.00 68,057,400 0
07-Sep-2022 302.00 304.00 280.00 288.00 133,427,000 0
06-Sep-2022 290.00 308.00 290.00 300.00 63,733,800 0
05-Sep-2022 292.00 300.00 288.00 290.00 91,528,300 0
02-Sep-2022 298.00 304.00 286.00 300.00 107,953,000 0
01-Sep-2022 280.00 298.00 276.00 296.00 86,119,200 0
31-Aug-2022 276.00 282.00 276.00 278.00 22,074,500 0
30-Aug-2022 284.00 290.00 274.00 276.00 45,023,000 0
29-Aug-2022 282.00 292.00 280.00 284.00 49,213,700 0
26-Aug-2022 284.00 294.00 278.00 284.00 98,143,300 0
25-Aug-2022 278.00 288.00 276.00 282.00 24,155,200 0
24-Aug-2022 284.00 288.00 276.00 276.00 45,729,200 0
23-Aug-2022 284.00 294.00 272.00 284.00 56,752,100 0
22-Aug-2022 292.00 296.00 280.00 282.00 31,264,400 0
19-Aug-2022 290.00 296.00 284.00 292.00 46,450,300 0
18-Aug-2022 310.00 310.00 286.00 290.00 73,170,300 0
16-Aug-2022 272.00 310.00 270.00 298.00 128,375,200 0
15-Aug-2022 290.00 290.00 270.00 270.00 26,467,800 0
12-Aug-2022 314.00 314.00 290.00 290.00 40,291,100 0
11-Aug-2022 306.00 314.00 304.00 310.00 71,642,000 0