Price History - TRGU

Kembali ke Company
Ticker: TRGU
Company: PT Cerestar Indonesia Tbk
Date Open High Low Close Volume Value
22-Nov-2024 206.00 212.00 202.00 210.00 343,100 0
21-Nov-2024 212.00 212.00 206.00 210.00 128,400 0
20-Nov-2024 212.00 212.00 204.00 212.00 498,100 0
19-Nov-2024 214.00 214.00 212.00 212.00 53,000 0
18-Nov-2024 216.00 216.00 210.00 216.00 242,500 0
15-Nov-2024 216.00 216.00 210.00 216.00 248,500 0
14-Nov-2024 216.00 216.00 204.00 216.00 86,200 0
13-Nov-2024 216.00 216.00 212.00 216.00 146,000 0
12-Nov-2024 216.00 216.00 210.00 216.00 67,400 0
11-Nov-2024 214.00 216.00 202.00 216.00 803,400 0
08-Nov-2024 216.00 218.00 200.00 216.00 452,700 0
07-Nov-2024 214.00 220.00 212.00 216.00 153,800 0
06-Nov-2024 216.00 218.00 200.00 216.00 4,090,500 0
05-Nov-2024 214.00 220.00 199.00 216.00 2,183,300 0
04-Nov-2024 200.00 210.00 199.00 210.00 587,000 0
01-Nov-2024 200.00 202.00 198.00 202.00 78,500 0
31-Oct-2024 200.00 202.00 198.00 202.00 91,800 0
30-Oct-2024 199.00 200.00 198.00 200.00 96,000 0
29-Oct-2024 199.00 202.00 193.00 199.00 425,600 0
28-Oct-2024 200.00 200.00 172.00 197.00 1,055,600 0
25-Oct-2024 196.00 200.00 196.00 200.00 158,700 0
24-Oct-2024 199.00 200.00 199.00 200.00 66,900 0
23-Oct-2024 199.00 200.00 196.00 200.00 307,600 0
22-Oct-2024 199.00 200.00 197.00 200.00 30,100 0
21-Oct-2024 200.00 202.00 198.00 199.00 66,000 0
18-Oct-2024 198.00 200.00 197.00 200.00 188,700 0
17-Oct-2024 199.00 200.00 195.00 198.00 35,800 0
16-Oct-2024 199.00 202.00 199.00 199.00 30,800 0
15-Oct-2024 200.00 202.00 196.00 200.00 147,800 0
14-Oct-2024 200.00 200.00 193.00 200.00 114,600 0
11-Oct-2024 199.00 202.00 196.00 202.00 209,200 0
10-Oct-2024 197.00 200.00 197.00 199.00 42,300 0
09-Oct-2024 200.00 200.00 196.00 200.00 10,600 0
08-Oct-2024 202.00 202.00 194.00 200.00 115,000 0
07-Oct-2024 200.00 202.00 197.00 202.00 96,300 0
04-Oct-2024 200.00 202.00 200.00 200.00 12,700 0
03-Oct-2024 199.00 202.00 195.00 200.00 134,100 0
02-Oct-2024 196.00 199.00 195.00 199.00 118,200 0
01-Oct-2024 200.00 200.00 196.00 199.00 107,900 0
30-Sep-2024 196.00 200.00 196.00 199.00 107,300 0
27-Sep-2024 199.00 200.00 199.00 200.00 31,300 0
26-Sep-2024 196.00 200.00 196.00 200.00 43,200 0
25-Sep-2024 200.00 200.00 196.00 200.00 186,700 0
24-Sep-2024 200.00 200.00 197.00 200.00 179,500 0
23-Sep-2024 200.00 206.00 197.00 199.00 70,800 0
20-Sep-2024 199.00 200.00 196.00 200.00 135,400 0
19-Sep-2024 200.00 202.00 199.00 200.00 30,400 0
18-Sep-2024 202.00 202.00 198.00 200.00 175,700 0
17-Sep-2024 197.00 198.00 196.00 197.00 76,600 0
13-Sep-2024 200.00 200.00 197.00 197.00 16,900 0
12-Sep-2024 197.00 200.00 193.00 200.00 96,600 0
11-Sep-2024 200.00 200.00 197.00 200.00 87,400 0
10-Sep-2024 200.00 202.00 199.00 200.00 79,400 0
09-Sep-2024 197.00 202.00 197.00 199.00 151,600 0
06-Sep-2024 198.00 202.00 197.00 202.00 77,500 0
05-Sep-2024 200.00 202.00 200.00 200.00 74,200 0
04-Sep-2024 196.00 202.00 195.00 202.00 46,400 0
03-Sep-2024 199.00 200.00 194.00 195.00 191,500 0
02-Sep-2024 202.00 202.00 196.00 197.00 103,300 0
30-Aug-2024 200.00 202.00 196.00 202.00 106,700 0
29-Aug-2024 200.00 202.00 193.00 202.00 41,200 0
28-Aug-2024 200.00 200.00 197.00 200.00 127,500 0
27-Aug-2024 202.00 202.00 198.00 200.00 25,400 0
26-Aug-2024 198.00 202.00 195.00 200.00 124,000 0
23-Aug-2024 195.00 202.00 192.00 202.00 266,000 0
22-Aug-2024 202.00 202.00 190.00 199.00 257,700 0
21-Aug-2024 202.00 202.00 194.00 202.00 87,500 0
20-Aug-2024 204.00 204.00 199.00 202.00 12,500 0
19-Aug-2024 204.00 204.00 199.00 202.00 9,400 0
16-Aug-2024 204.00 204.00 200.00 204.00 12,800 0
15-Aug-2024 202.00 204.00 197.00 204.00 87,100 0
14-Aug-2024 204.00 204.00 192.00 204.00 94,600 0
13-Aug-2024 202.00 210.00 200.00 206.00 223,500 0
12-Aug-2024 202.00 204.00 198.00 202.00 42,800 0
09-Aug-2024 204.00 206.00 200.00 202.00 38,200 0
08-Aug-2024 196.00 206.00 196.00 206.00 370,800 0
07-Aug-2024 197.00 200.00 197.00 200.00 61,500 0
06-Aug-2024 196.00 200.00 196.00 196.00 137,100 0
05-Aug-2024 200.00 202.00 190.00 200.00 859,000 0
02-Aug-2024 199.00 200.00 199.00 200.00 65,100 0
01-Aug-2024 200.00 200.00 190.00 200.00 456,100 0
31-Jul-2024 198.00 202.00 190.00 199.00 528,000 0
30-Jul-2024 199.00 202.00 199.00 202.00 263,100 0
29-Jul-2024 197.00 202.00 190.00 202.00 375,400 0
26-Jul-2024 199.00 199.00 191.00 199.00 119,100 0
25-Jul-2024 199.00 200.00 190.00 199.00 159,000 0
24-Jul-2024 200.00 204.00 195.00 199.00 166,900 0
23-Jul-2024 199.00 200.00 195.00 200.00 124,100 0
22-Jul-2024 198.00 206.00 195.00 202.00 188,700 0
19-Jul-2024 199.00 202.00 196.00 200.00 89,200 0
18-Jul-2024 202.00 202.00 197.00 200.00 95,600 0
17-Jul-2024 202.00 202.00 199.00 199.00 178,300 0
16-Jul-2024 200.00 204.00 200.00 202.00 458,500 0
15-Jul-2024 204.00 204.00 198.00 200.00 313,400 0
12-Jul-2024 204.00 204.00 200.00 204.00 11,300 0
11-Jul-2024 197.00 210.00 197.00 204.00 109,500 0
10-Jul-2024 204.00 210.00 195.00 196.00 101,800 0
09-Jul-2024 208.00 208.00 200.00 202.00 58,400 0
08-Jul-2024 208.00 208.00 204.00 206.00 80,400 0
05-Jul-2024 208.00 208.00 204.00 206.00 47,300 0