Price History - TRGU

Kembali ke Company
Ticker: TRGU
Company: PT Cerestar Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 175.00 177.00 174.00 174.00 182,700 0
18-Jan-2024 176.00 177.00 175.00 176.00 416,000 0
17-Jan-2024 177.00 181.00 175.00 176.00 274,200 0
16-Jan-2024 175.00 183.00 175.00 177.00 241,800 0
15-Jan-2024 177.00 177.00 177.00 177.00 0 0
12-Jan-2024 177.00 179.00 176.00 177.00 106,800 0
11-Jan-2024 179.00 179.00 175.00 177.00 239,400 0
10-Jan-2024 180.00 184.00 176.00 179.00 112,300 0
09-Jan-2024 176.00 180.00 174.00 179.00 554,800 0
08-Jan-2024 179.00 179.00 176.00 176.00 305,000 0
05-Jan-2024 179.00 180.00 178.00 179.00 31,400 0
04-Jan-2024 178.00 179.00 176.00 178.00 495,300 0
03-Jan-2024 180.00 180.00 177.00 177.00 58,600 0
02-Jan-2024 178.00 181.00 171.00 179.00 397,600 0
29-Dec-2023 187.00 188.00 177.00 177.00 410,500 0
28-Dec-2023 188.00 197.00 182.00 187.00 467,000 0
27-Dec-2023 187.00 187.00 184.00 184.00 67,500 0
22-Dec-2023 185.00 187.00 185.00 187.00 74,900 0
21-Dec-2023 184.00 187.00 183.00 184.00 57,300 0
20-Dec-2023 187.00 187.00 183.00 184.00 271,200 0
19-Dec-2023 191.00 191.00 186.00 186.00 413,400 0
18-Dec-2023 195.00 195.00 191.00 191.00 287,900 0
15-Dec-2023 194.00 198.00 193.00 194.00 30,645,600 0
14-Dec-2023 191.00 194.00 188.00 194.00 32,548,200 0
13-Dec-2023 186.00 195.00 185.00 190.00 44,351,300 0
12-Dec-2023 182.00 188.00 175.00 183.00 83,036,200 0
11-Dec-2023 189.00 189.00 180.00 185.00 807,200 0
08-Dec-2023 189.00 190.00 186.00 188.00 16,059,600 0
07-Dec-2023 188.00 189.00 188.00 188.00 289,200 0
06-Dec-2023 191.00 191.00 189.00 189.00 364,100 0
05-Dec-2023 192.00 193.00 190.00 190.00 325,400 0
04-Dec-2023 193.00 195.00 190.00 192.00 493,800 0
01-Dec-2023 196.00 199.00 188.00 192.00 1,689,900 0
30-Nov-2023 196.00 200.00 195.00 196.00 225,700 0
29-Nov-2023 198.00 198.00 197.00 197.00 128,600 0
28-Nov-2023 198.00 198.00 197.00 198.00 503,400 0
27-Nov-2023 198.00 198.00 197.00 198.00 92,100 0
24-Nov-2023 200.00 202.00 198.00 198.00 1,509,200 0
23-Nov-2023 202.00 204.00 198.00 200.00 919,000 0
22-Nov-2023 200.00 204.00 199.00 204.00 1,476,700 0
21-Nov-2023 198.00 204.00 198.00 204.00 1,721,000 0
20-Nov-2023 202.00 204.00 197.00 204.00 1,638,800 0
17-Nov-2023 202.00 206.00 196.00 204.00 723,200 0
16-Nov-2023 198.00 208.00 196.00 206.00 1,118,300 0
15-Nov-2023 200.00 202.00 198.00 200.00 157,300 0
14-Nov-2023 198.00 202.00 197.00 200.00 3,818,900 0
13-Nov-2023 199.00 202.00 195.00 200.00 531,100 0
10-Nov-2023 196.00 198.00 194.00 198.00 443,000 0
09-Nov-2023 197.00 198.00 189.00 197.00 462,300 0
08-Nov-2023 199.00 199.00 196.00 199.00 487,600 0
07-Nov-2023 198.00 200.00 197.00 200.00 473,700 0
06-Nov-2023 199.00 200.00 197.00 200.00 194,100 0
03-Nov-2023 198.00 200.00 197.00 200.00 419,000 0
02-Nov-2023 197.00 200.00 196.00 200.00 897,000 0
01-Nov-2023 200.00 200.00 197.00 200.00 189,300 0
31-Oct-2023 202.00 202.00 197.00 200.00 562,700 0
30-Oct-2023 200.00 202.00 194.00 202.00 340,500 0
27-Oct-2023 199.00 204.00 199.00 202.00 325,600 0
26-Oct-2023 199.00 200.00 199.00 199.00 6,701,200 0
25-Oct-2023 197.00 200.00 197.00 199.00 288,400 0
24-Oct-2023 199.00 200.00 197.00 197.00 361,300 0
23-Oct-2023 202.00 204.00 198.00 199.00 630,500 0
20-Oct-2023 204.00 204.00 199.00 204.00 1,238,300 0
19-Oct-2023 206.00 206.00 200.00 206.00 954,500 0
18-Oct-2023 206.00 206.00 200.00 206.00 699,600 0
17-Oct-2023 206.00 206.00 204.00 206.00 883,700 0
16-Oct-2023 206.00 210.00 204.00 206.00 769,000 0
13-Oct-2023 206.00 206.00 204.00 204.00 2,742,300 0
12-Oct-2023 206.00 208.00 204.00 206.00 2,536,300 0
11-Oct-2023 204.00 208.00 204.00 206.00 345,800 0
10-Oct-2023 208.00 208.00 199.00 204.00 1,351,500 0
09-Oct-2023 208.00 208.00 206.00 208.00 226,300 0
06-Oct-2023 210.00 210.00 206.00 210.00 3,622,400 0
05-Oct-2023 210.00 212.00 208.00 210.00 2,690,300 0
04-Oct-2023 208.00 212.00 206.00 210.00 1,045,900 0
03-Oct-2023 210.00 210.00 208.00 208.00 488,400 0
02-Oct-2023 210.00 212.00 208.00 210.00 513,600 0
29-Sep-2023 210.00 212.00 208.00 208.00 253,000 0
27-Sep-2023 210.00 210.00 208.00 210.00 816,400 0
26-Sep-2023 212.00 212.00 208.00 208.00 1,365,400 0
25-Sep-2023 210.00 212.00 208.00 210.00 971,100 0
22-Sep-2023 210.00 210.00 208.00 210.00 436,200 0
21-Sep-2023 210.00 212.00 208.00 210.00 403,800 0
20-Sep-2023 212.00 212.00 208.00 208.00 575,500 0
19-Sep-2023 212.00 212.00 210.00 210.00 210,300 0
18-Sep-2023 210.00 212.00 210.00 212.00 896,600 0
15-Sep-2023 214.00 214.00 208.00 214.00 1,772,200 0
14-Sep-2023 210.00 230.00 208.00 214.00 7,218,900 0
13-Sep-2023 212.00 212.00 208.00 210.00 4,559,800 0
12-Sep-2023 212.00 212.00 208.00 212.00 4,184,100 0
11-Sep-2023 210.00 212.00 208.00 212.00 5,241,200 0
08-Sep-2023 210.00 212.00 208.00 212.00 1,225,300 0
07-Sep-2023 210.00 212.00 208.00 212.00 4,455,100 0
06-Sep-2023 208.00 210.00 208.00 210.00 1,331,700 0
05-Sep-2023 210.00 210.00 208.00 210.00 5,066,800 0
04-Sep-2023 208.00 210.00 206.00 210.00 657,000 0
01-Sep-2023 210.00 210.00 206.00 210.00 4,584,900 0
31-Aug-2023 210.00 210.00 208.00 210.00 611,700 0
30-Aug-2023 210.00 210.00 206.00 210.00 676,900 0
29-Aug-2023 210.00 212.00 199.00 210.00 10,947,600 0