Price History - TRGU

Kembali ke Company
Ticker: TRGU
Company: PT Cerestar Indonesia Tbk
Date Open High Low Close Volume Value
06-Jun-2023 206.00 206.00 202.00 202.00 474,600 0
05-Jun-2023 206.00 210.00 202.00 204.00 1,058,800 0
31-May-2023 212.00 212.00 206.00 206.00 866,700 0
30-May-2023 212.00 212.00 210.00 210.00 165,200 0
29-May-2023 212.00 214.00 208.00 212.00 518,700 0
26-May-2023 210.00 214.00 210.00 212.00 788,900 0
25-May-2023 212.00 216.00 210.00 214.00 1,544,200 0
24-May-2023 216.00 220.00 210.00 218.00 1,212,400 0
23-May-2023 214.00 216.00 210.00 216.00 3,610,400 0
22-May-2023 208.00 216.00 206.00 214.00 6,378,700 0
19-May-2023 210.00 210.00 206.00 208.00 803,100 0
17-May-2023 210.00 214.00 204.00 210.00 1,925,100 0
16-May-2023 210.00 210.00 206.00 208.00 472,100 0
15-May-2023 210.00 210.00 208.00 210.00 421,200 0
12-May-2023 212.00 212.00 208.00 210.00 241,000 0
11-May-2023 210.00 212.00 208.00 212.00 742,900 0
10-May-2023 214.00 214.00 208.00 212.00 923,000 0
09-May-2023 214.00 214.00 208.00 214.00 669,300 0
08-May-2023 212.00 214.00 208.00 214.00 1,449,700 0
05-May-2023 202.00 214.00 196.00 212.00 6,093,100 0
04-May-2023 206.00 210.00 200.00 200.00 3,971,900 0
03-May-2023 214.00 214.00 206.00 206.00 4,807,500 0
02-May-2023 218.00 218.00 212.00 214.00 2,431,300 0
28-Apr-2023 218.00 220.00 216.00 218.00 550,000 0
27-Apr-2023 218.00 220.00 218.00 218.00 2,925,600 0
26-Apr-2023 218.00 222.00 216.00 218.00 2,729,800 0
18-Apr-2023 216.00 218.00 216.00 218.00 1,027,400 0
17-Apr-2023 220.00 222.00 216.00 218.00 2,710,300 0
14-Apr-2023 220.00 220.00 218.00 220.00 659,100 0
13-Apr-2023 218.00 224.00 218.00 220.00 2,387,100 0
12-Apr-2023 218.00 220.00 216.00 220.00 747,200 0
11-Apr-2023 220.00 220.00 216.00 218.00 1,992,500 0
10-Apr-2023 216.00 220.00 216.00 220.00 2,289,200 0
06-Apr-2023 218.00 220.00 216.00 216.00 585,500 0
05-Apr-2023 218.00 224.00 216.00 216.00 1,402,400 0
04-Apr-2023 226.00 226.00 218.00 218.00 725,300 0
03-Apr-2023 222.00 226.00 218.00 226.00 1,685,500 0
31-Mar-2023 226.00 226.00 220.00 222.00 1,251,400 0
30-Mar-2023 222.00 226.00 220.00 226.00 3,553,900 0
29-Mar-2023 220.00 228.00 216.00 222.00 13,436,500 0
28-Mar-2023 216.00 220.00 216.00 220.00 1,092,800 0
27-Mar-2023 216.00 220.00 210.00 220.00 3,459,800 0
24-Mar-2023 216.00 216.00 214.00 216.00 615,700 0
21-Mar-2023 216.00 218.00 216.00 216.00 2,125,700 0
20-Mar-2023 218.00 218.00 216.00 216.00 966,900 0
17-Mar-2023 218.00 220.00 216.00 218.00 353,200 0
16-Mar-2023 222.00 222.00 216.00 220.00 3,027,100 0
15-Mar-2023 216.00 224.00 216.00 224.00 1,447,600 0
14-Mar-2023 220.00 222.00 216.00 218.00 1,555,400 0
13-Mar-2023 222.00 224.00 218.00 224.00 1,338,300 0
10-Mar-2023 216.00 226.00 216.00 224.00 2,338,600 0
09-Mar-2023 218.00 220.00 216.00 218.00 2,628,800 0
08-Mar-2023 218.00 220.00 216.00 220.00 822,400 0
07-Mar-2023 220.00 222.00 216.00 222.00 1,428,700 0
06-Mar-2023 218.00 220.00 214.00 220.00 2,597,300 0
03-Mar-2023 222.00 222.00 216.00 218.00 2,565,900 0
02-Mar-2023 224.00 230.00 220.00 220.00 11,556,200 0
01-Mar-2023 216.00 230.00 216.00 224.00 27,471,900 0
28-Feb-2023 216.00 220.00 216.00 216.00 3,681,800 0
27-Feb-2023 220.00 220.00 216.00 216.00 1,040,000 0
24-Feb-2023 216.00 220.00 216.00 220.00 1,615,700 0
23-Feb-2023 220.00 220.00 214.00 216.00 2,719,000 0
22-Feb-2023 216.00 220.00 216.00 220.00 3,234,600 0
21-Feb-2023 218.00 218.00 216.00 218.00 628,600 0
20-Feb-2023 220.00 220.00 216.00 218.00 287,900 0
17-Feb-2023 220.00 220.00 216.00 220.00 1,255,100 0
16-Feb-2023 218.00 220.00 214.00 220.00 1,277,900 0
15-Feb-2023 218.00 218.00 216.00 218.00 1,344,800 0
14-Feb-2023 206.00 220.00 206.00 218.00 834,400 0
13-Feb-2023 222.00 222.00 216.00 220.00 398,700 0
10-Feb-2023 218.00 222.00 218.00 218.00 869,500 0
09-Feb-2023 220.00 222.00 218.00 222.00 1,250,100 0
08-Feb-2023 220.00 222.00 218.00 220.00 1,805,900 0
07-Feb-2023 222.00 224.00 218.00 222.00 3,091,900 0
06-Feb-2023 220.00 226.00 218.00 222.00 5,607,000 0
03-Feb-2023 220.00 220.00 218.00 220.00 330,100 0
02-Feb-2023 220.00 220.00 218.00 220.00 952,600 0
01-Feb-2023 220.00 220.00 218.00 220.00 1,162,500 0
31-Jan-2023 222.00 224.00 218.00 220.00 4,682,500 0
30-Jan-2023 218.00 226.00 218.00 222.00 6,004,400 0
27-Jan-2023 220.00 222.00 216.00 220.00 4,951,700 0
26-Jan-2023 220.00 222.00 216.00 220.00 2,789,600 0
25-Jan-2023 224.00 224.00 218.00 222.00 1,033,100 0
24-Jan-2023 218.00 224.00 218.00 224.00 666,500 0
20-Jan-2023 220.00 224.00 218.00 222.00 4,096,200 0
19-Jan-2023 222.00 222.00 218.00 220.00 876,500 0
18-Jan-2023 222.00 224.00 218.00 222.00 1,827,000 0
17-Jan-2023 228.00 228.00 218.00 222.00 5,802,100 0
16-Jan-2023 220.00 232.00 218.00 228.00 26,587,300 0
13-Jan-2023 220.00 224.00 216.00 222.00 1,699,900 0
12-Jan-2023 220.00 222.00 220.00 220.00 776,500 0
11-Jan-2023 220.00 224.00 218.00 224.00 2,426,300 0
10-Jan-2023 220.00 224.00 216.00 224.00 2,957,100 0
09-Jan-2023 220.00 224.00 216.00 220.00 1,932,800 0
06-Jan-2023 220.00 222.00 214.00 220.00 2,826,300 0
05-Jan-2023 228.00 228.00 220.00 222.00 4,762,600 0
04-Jan-2023 230.00 230.00 222.00 228.00 4,741,000 0
03-Jan-2023 226.00 232.00 224.00 230.00 4,801,400 0
02-Jan-2023 226.00 238.00 224.00 228.00 7,089,700 0
30-Dec-2022 228.00 228.00 220.00 226.00 4,300,100 0