PT Cerestar Indonesia Tbk(ID:TRGU)
Rp153.00+1.00 (+0.66%)
ID:TRGU
PT Cerestar Indonesia Tbk historical prices
Rp153.00
At close:+1.00 (+0.66%)
PT Cerestar Indonesia Tbk (TRGU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 154.00 | 154.00 | 148.00 | 153.00 | 153.00 | +0.66% | 41,500 | 0.13 |
| Nov 10, 2026 | 152.00 | 155.00 | 146.00 | 152.00 | 152.00 | 0.00% | 22,800 | 0.07 |
| Nov 09, 2026 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 0.00% | 4,600 | 0.01 |
| Nov 06, 2026 | 153.00 | 156.00 | 152.00 | 152.00 | 152.00 | -2.56% | 9,300 | 0.02 |
| Nov 05, 2026 | 157.00 | 159.00 | 152.00 | 156.00 | 156.00 | -0.64% | 8,600 | 0.02 |
| Nov 04, 2026 | 146.00 | 157.00 | 139.00 | 157.00 | 157.00 | +7.53% | 107,500 | 0.20 |
| Nov 03, 2026 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 7,000 | 0.01 |
| Nov 02, 2026 | 155.00 | 155.00 | 147.00 | 147.00 | 147.00 | -5.77% | 55,700 | 0.10 |
| Oct 30, 2026 | 155.00 | 158.00 | 145.00 | 156.00 | 156.00 | +0.65% | 64,400 | 0.12 |
| Oct 29, 2026 | 155.00 | 160.00 | 147.00 | 155.00 | 155.00 | +2.65% | 57,100 | 0.11 |
| Oct 28, 2026 | 149.00 | 154.00 | 149.00 | 151.00 | 151.00 | -1.95% | 6,900 | 0.01 |
| Oct 27, 2026 | 157.00 | 160.00 | 148.00 | 154.00 | 154.00 | -1.91% | 29,300 | 0.05 |
| Oct 26, 2026 | 157.00 | 158.00 | 149.00 | 157.00 | 157.00 | +1.29% | 136,600 | 0.23 |
| Oct 23, 2026 | 160.00 | 160.00 | 153.00 | 155.00 | 155.00 | -2.52% | 8,900 | 0.02 |
| Oct 22, 2026 | 157.00 | 160.00 | 154.00 | 159.00 | 159.00 | +2.58% | 20,800 | 0.04 |
| Oct 21, 2026 | 155.00 | 162.00 | 155.00 | 155.00 | 155.00 | 0.00% | 228,300 | 0.39 |
| Oct 20, 2026 | 151.00 | 155.00 | 140.00 | 155.00 | 155.00 | +10.71% | 111,100 | 0.19 |
| Oct 19, 2026 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | -6.67% | 184,700 | 0.31 |
| Oct 16, 2026 | 155.00 | 163.00 | 150.00 | 150.00 | 150.00 | -9.09% | 220,300 | 0.38 |
| Oct 15, 2026 | 168.00 | 172.00 | 160.00 | 165.00 | 165.00 | -1.79% | 532,100 | 0.92 |
| Oct 14, 2026 | 159.00 | 168.00 | 155.00 | 168.00 | 168.00 | +6.33% | 239,000 | 0.42 |
| Oct 13, 2026 | 165.00 | 165.00 | 151.00 | 158.00 | 158.00 | -1.86% | 383,000 | 0.67 |
| Oct 12, 2026 | 164.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.83% | 14,700 | 0.03 |
| Oct 09, 2026 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | -0.61% | 11,900 | 0.02 |
| Oct 08, 2026 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | +1.85% | 17,600 | 0.03 |
| Oct 07, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.00% | 16,500 | 0.03 |
| Oct 06, 2026 | 160.00 | 165.00 | 158.00 | 162.00 | 162.00 | +1.25% | 82,000 | 0.14 |
| Oct 05, 2026 | 165.00 | 165.00 | 159.00 | 160.00 | 160.00 | -1.23% | 45,400 | 0.08 |
| Oct 02, 2026 | 161.00 | 162.00 | 155.00 | 162.00 | 162.00 | 0.00% | 296,200 | 0.52 |
| Oct 01, 2026 | 167.00 | 167.00 | 160.00 | 162.00 | 162.00 | 0.00% | 16,900 | 0.03 |
| Sep 30, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 12,100 | 0.02 |
| Sep 29, 2026 | 179.00 | 180.00 | 158.00 | 163.00 | 163.00 | +0.62% | 280,900 | 0.49 |
| Sep 28, 2026 | 169.00 | 169.00 | 161.00 | 162.00 | 162.00 | -4.71% | 374,100 | 0.66 |
| Sep 25, 2026 | 174.00 | 174.00 | 169.00 | 170.00 | 170.00 | -2.30% | 20,900 | 0.04 |
| Sep 24, 2026 | 175.00 | 175.00 | 170.00 | 174.00 | 174.00 | +1.16% | 120,100 | 0.21 |
| Sep 23, 2026 | 173.00 | 185.00 | 167.00 | 172.00 | 172.00 | +0.58% | 1,232,400 | 2.25 |
| Sep 22, 2026 | 171.00 | 174.00 | 168.00 | 171.00 | 171.00 | 0.00% | 89,600 | 0.16 |
| Sep 21, 2026 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | +0.59% | 25,600 | 0.05 |
| Sep 18, 2026 | 173.00 | 173.00 | 166.00 | 170.00 | 170.00 | +2.41% | 241,000 | 0.44 |
| Sep 17, 2026 | 168.00 | 184.00 | 166.00 | 166.00 | 166.00 | -1.19% | 1,618,900 | 3.13 |
| Sep 16, 2026 | 174.00 | 174.00 | 166.00 | 168.00 | 168.00 | -3.45% | 146,500 | 0.28 |
| Sep 15, 2026 | 170.00 | 174.00 | 163.00 | 174.00 | 174.00 | +2.96% | 306,700 | 0.60 |
| Sep 14, 2026 | 175.00 | 175.00 | 161.00 | 169.00 | 169.00 | -2.87% | 270,300 | 0.53 |
| Sep 11, 2026 | 183.00 | 183.00 | 174.00 | 174.00 | 174.00 | -3.33% | 22,300 | 0.04 |
| Sep 10, 2026 | 178.00 | 185.00 | 177.00 | 180.00 | 180.00 | +2.27% | 116,200 | 0.23 |
| Sep 09, 2026 | 188.00 | 188.00 | 175.00 | 176.00 | 176.00 | -3.83% | 727,700 | 1.46 |
| Sep 08, 2026 | 182.00 | 189.00 | 173.00 | 183.00 | 183.00 | +5.78% | 2,050,200 | 4.38 |
| Sep 07, 2026 | 175.00 | 185.00 | 169.00 | 173.00 | 173.00 | +1.17% | 650,900 | 1.42 |
| Sep 04, 2026 | 179.00 | 180.00 | 169.00 | 171.00 | 171.00 | -2.84% | 347,600 | 0.76 |
| Sep 03, 2026 | 176.00 | 181.00 | 176.00 | 176.00 | 176.00 | -1.12% | 245,500 | 0.54 |
