Price History - TRGU

Kembali ke Company
Ticker: TRGU
Company: PT Cerestar Indonesia Tbk
Date Open High Low Close Volume Value
06-Feb-2025 202.00 206.00 194.00 202.00 146,300 0
05-Feb-2025 200.00 200.00 199.00 200.00 7,800 0
04-Feb-2025 197.00 202.00 195.00 202.00 76,000 0
03-Feb-2025 200.00 200.00 196.00 200.00 84,200 0
31-Jan-2025 196.00 200.00 196.00 199.00 56,500 0
30-Jan-2025 194.00 196.00 193.00 196.00 79,200 0
24-Jan-2025 196.00 197.00 193.00 193.00 139,400 0
23-Jan-2025 197.00 197.00 196.00 196.00 9,600 0
22-Jan-2025 198.00 200.00 197.00 200.00 78,500 0
21-Jan-2025 196.00 198.00 193.00 198.00 80,700 0
20-Jan-2025 198.00 199.00 198.00 198.00 4,200 0
17-Jan-2025 199.00 199.00 197.00 198.00 33,100 0
16-Jan-2025 199.00 202.00 199.00 199.00 32,700 0
15-Jan-2025 202.00 204.00 199.00 199.00 34,100 0
14-Jan-2025 204.00 204.00 200.00 200.00 11,200 0
13-Jan-2025 204.00 204.00 202.00 202.00 8,900 0
10-Jan-2025 204.00 204.00 200.00 204.00 78,400 0
09-Jan-2025 202.00 204.00 199.00 202.00 95,800 0
08-Jan-2025 202.00 202.00 200.00 200.00 539,600 0
07-Jan-2025 204.00 206.00 200.00 204.00 445,100 0
06-Jan-2025 202.00 204.00 202.00 204.00 700 0
03-Jan-2025 202.00 204.00 199.00 202.00 67,300 0
02-Jan-2025 200.00 206.00 200.00 204.00 158,900 0
30-Dec-2024 200.00 206.00 199.00 206.00 117,300 0
27-Dec-2024 206.00 206.00 199.00 204.00 75,300 0
24-Dec-2024 200.00 204.00 200.00 204.00 30,200 0
23-Dec-2024 200.00 206.00 199.00 206.00 98,800 0
20-Dec-2024 200.00 206.00 199.00 202.00 21,000 0
19-Dec-2024 198.00 206.00 198.00 206.00 92,800 0
18-Dec-2024 202.00 206.00 199.00 204.00 12,600 0
17-Dec-2024 200.00 206.00 200.00 206.00 43,000 0
16-Dec-2024 206.00 206.00 198.00 204.00 69,500 0
13-Dec-2024 200.00 206.00 199.00 206.00 62,300 0
12-Dec-2024 202.00 208.00 196.00 204.00 238,200 0
11-Dec-2024 200.00 208.00 198.00 200.00 83,000 0
10-Dec-2024 202.00 202.00 200.00 200.00 77,000 0
09-Dec-2024 204.00 204.00 202.00 202.00 58,200 0
06-Dec-2024 202.00 206.00 202.00 202.00 69,800 0
05-Dec-2024 199.00 206.00 199.00 204.00 83,600 0
04-Dec-2024 200.00 206.00 199.00 206.00 69,200 0
03-Dec-2024 200.00 206.00 200.00 206.00 28,500 0
02-Dec-2024 206.00 206.00 197.00 206.00 91,000 0
29-Nov-2024 202.00 208.00 202.00 206.00 31,500 0
28-Nov-2024 208.00 210.00 204.00 206.00 39,300 0
26-Nov-2024 206.00 212.00 206.00 208.00 63,700 0
25-Nov-2024 210.00 210.00 202.00 204.00 62,500 0
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