PT Cerestar Indonesia Tbk TRGU

IDX · Indonesia · Process Industries

IDR 162.000.00 (0.00%)

Market closed· Oct 1, 2026, 8:31 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 162.00	0.00%	IDR 167.00	IDR 167.00	IDR 160.00	16.90K
2026-09-30	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 162.00	12.10K
2026-09-29	IDR 163.00	+0.62%	IDR 179.00	IDR 180.00	IDR 158.00	280.90K
2026-09-28	IDR 162.00	-4.71%	IDR 169.00	IDR 169.00	IDR 161.00	374.10K
2026-09-25	IDR 170.00	-2.30%	IDR 174.00	IDR 174.00	IDR 169.00	20.90K
2026-09-24	IDR 174.00	+1.16%	IDR 175.00	IDR 175.00	IDR 170.00	120.10K
2026-09-23	IDR 172.00	+0.58%	IDR 173.00	IDR 185.00	IDR 167.00	1.23M
2026-09-22	IDR 171.00	0.00%	IDR 171.00	IDR 174.00	IDR 168.00	89.60K
2026-09-21	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 170.00	25.60K
2026-09-18	IDR 170.00	+2.41%	IDR 173.00	IDR 173.00	IDR 166.00	241.00K
2026-09-17	IDR 166.00	-1.19%	IDR 168.00	IDR 184.00	IDR 166.00	1.62M
2026-09-16	IDR 168.00	-3.45%	IDR 174.00	IDR 174.00	IDR 166.00	146.50K
2026-09-15	IDR 174.00	+2.96%	IDR 170.00	IDR 174.00	IDR 163.00	306.70K
2026-09-14	IDR 169.00	-2.87%	IDR 175.00	IDR 175.00	IDR 161.00	270.30K
2026-09-11	IDR 174.00	-3.33%	IDR 183.00	IDR 183.00	IDR 174.00	22.30K
2026-09-10	IDR 180.00	+2.27%	IDR 178.00	IDR 185.00	IDR 177.00	116.20K
2026-09-09	IDR 176.00	-3.83%	IDR 188.00	IDR 188.00	IDR 175.00	727.70K
2026-09-08	IDR 183.00	+5.78%	IDR 182.00	IDR 189.00	IDR 173.00	2.05M
2026-09-07	IDR 173.00	+1.17%	IDR 175.00	IDR 185.00	IDR 169.00	650.90K
2026-09-04	IDR 171.00	-2.84%	IDR 179.00	IDR 180.00	IDR 169.00	347.60K
2026-09-03	IDR 176.00	-1.12%	IDR 176.00	IDR 181.00	IDR 176.00	245.50K
2026-09-02	IDR 178.00	+1.71%	IDR 173.00	IDR 180.00	IDR 168.00	972.70K
2026-09-01	IDR 175.00	+1.16%	IDR 177.00	IDR 181.00	IDR 173.00	113.40K
2026-08-31	IDR 173.00	0.00%	IDR 174.00	IDR 174.00	IDR 172.00	101.00K
2026-08-28	IDR 173.00	-0.57%	IDR 174.00	IDR 176.00	IDR 173.00	381.90K
2026-08-27	IDR 174.00	-1.14%	IDR 176.00	IDR 178.00	IDR 171.00	358.80K
2026-08-26	IDR 176.00	+3.53%	IDR 190.00	IDR 190.00	IDR 171.00	3.12M
2026-08-24	IDR 170.00	0.00%	IDR 170.00	IDR 174.00	IDR 168.00	40.50K
2026-08-21	IDR 170.00	-0.58%	IDR 172.00	IDR 172.00	IDR 169.00	44.80K
2026-08-20	IDR 171.00	-0.58%	IDR 173.00	IDR 175.00	IDR 168.00	444.70K
2026-08-19	IDR 172.00	+3.61%	IDR 166.00	IDR 177.00	IDR 166.00	2.20M
2026-08-18	IDR 166.00	+1.84%	IDR 164.00	IDR 167.00	IDR 161.00	128.20K
2026-08-14	IDR 163.00	-2.98%	IDR 172.00	IDR 172.00	IDR 161.00	340.50K
2026-08-13	IDR 168.00	-0.59%	IDR 170.00	IDR 175.00	IDR 168.00	256.30K
2026-08-12	IDR 169.00	-5.06%	IDR 177.00	IDR 177.00	IDR 168.00	1.46M
2026-08-11	IDR 178.00	+7.23%	IDR 168.00	IDR 204.00	IDR 166.00	11.00M
2026-08-10	IDR 166.00	-0.60%	IDR 168.00	IDR 181.00	IDR 165.00	625.70K
2026-08-07	IDR 167.00	+0.60%	IDR 167.00	IDR 168.00	IDR 163.00	52.70K
2026-08-06	IDR 166.00	+1.84%	IDR 163.00	IDR 168.00	IDR 161.00	168.70K
2026-08-05	IDR 163.00	0.00%	IDR 163.00	IDR 165.00	IDR 163.00	32.60K
2026-08-04	IDR 163.00	0.00%	IDR 162.00	IDR 165.00	IDR 161.00	43.30K
2026-08-03	IDR 163.00	0.00%	IDR 163.00	IDR 167.00	IDR 161.00	128.00K
2026-07-31	IDR 163.00	-0.61%	IDR 164.00	IDR 165.00	IDR 159.00	199.20K
2026-07-30	IDR 164.00	-2.96%	IDR 168.00	IDR 181.00	IDR 160.00	733.60K
2026-07-29	IDR 169.00	+3.05%	IDR 157.00	IDR 197.00	IDR 157.00	2.70M
2026-07-28	IDR 164.00	+2.50%	IDR 163.00	IDR 166.00	IDR 160.00	107.10K
2026-07-27	IDR 160.00	-1.23%	IDR 163.00	IDR 164.00	IDR 160.00	32.10K
2026-07-24	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 162.00	11.40K
2026-07-23	IDR 164.00	0.00%	IDR 167.00	IDR 167.00	IDR 164.00	82.10K
2026-07-22	IDR 164.00	-0.61%	IDR 164.00	IDR 167.00	IDR 159.00	391.30K
2026-07-21	IDR 165.00	+1.23%	IDR 164.00	IDR 165.00	IDR 161.00	76.50K
2026-07-20	IDR 163.00	+0.62%	IDR 166.00	IDR 167.00	IDR 163.00	19.20K
2026-07-17	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 162.00	10.80K
2026-07-16	IDR 163.00	-1.21%	IDR 165.00	IDR 165.00	IDR 163.00	19.00K
2026-07-15	IDR 165.00	+1.85%	IDR 162.00	IDR 165.00	IDR 156.00	196.60K
2026-07-14	IDR 162.00	0.00%	IDR 165.00	IDR 165.00	IDR 162.00	70.80K
2026-07-13	IDR 162.00	-1.22%	IDR 166.00	IDR 166.00	IDR 162.00	71.50K
2026-07-10	IDR 164.00	+0.61%	IDR 164.00	IDR 169.00	IDR 164.00	2.10K
2026-07-09	IDR 163.00	0.00%	IDR 163.00	IDR 170.00	IDR 162.00	11.10K
2026-07-08	IDR 163.00	0.00%	IDR 163.00	IDR 167.00	IDR 163.00	15.90K
2026-07-07	IDR 163.00	-0.61%	IDR 163.00	IDR 170.00	IDR 163.00	99.40K
2026-07-06	IDR 164.00	-1.20%	IDR 166.00	IDR 175.00	IDR 162.00	114.80K
2026-07-03	IDR 166.00	-2.35%	IDR 170.00	IDR 176.00	IDR 161.00	393.50K
2026-07-02	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 168.00	50.80K
2026-07-01	IDR 170.00	-1.16%	IDR 172.00	IDR 172.00	IDR 167.00	4.80K
2026-06-30	IDR 172.00	+1.78%	IDR 168.00	IDR 172.00	IDR 162.00	65.20K
2026-06-29	IDR 169.00	-1.74%	IDR 170.00	IDR 170.00	IDR 168.00	72.60K
2026-06-26	IDR 172.00	0.00%	IDR 174.00	IDR 174.00	IDR 167.00	37.40K
2026-06-25	IDR 172.00	-1.15%	IDR 173.00	IDR 173.00	IDR 170.00	11.10K
2026-06-24	IDR 174.00	+0.58%	IDR 173.00	IDR 174.00	IDR 169.00	22.50K
2026-06-23	IDR 173.00	+1.17%	IDR 172.00	IDR 174.00	IDR 169.00	49.30K
2026-06-22	IDR 171.00	-1.72%	IDR 174.00	IDR 174.00	IDR 170.00	3.50K
2026-06-19	IDR 174.00	0.00%	IDR 174.00	IDR 177.00	IDR 170.00	29.80K
2026-06-18	IDR 174.00	0.00%	IDR 174.00	IDR 175.00	IDR 169.00	22.30K
2026-06-17	IDR 174.00	+2.35%	IDR 170.00	IDR 174.00	IDR 170.00	8.10K
2026-06-15	IDR 170.00	-1.73%	IDR 173.00	IDR 179.00	IDR 169.00	221.30K
2026-06-12	IDR 173.00	-3.35%	IDR 174.00	IDR 174.00	IDR 170.00	190.90K
2026-06-11	IDR 179.00	-1.65%	IDR 182.00	IDR 185.00	IDR 170.00	45.70K
2026-06-10	IDR 182.00	+1.11%	IDR 179.00	IDR 186.00	IDR 179.00	107.80K
2026-06-09	IDR 180.00	+5.26%	IDR 168.00	IDR 180.00	IDR 167.00	81.50K
2026-06-08	IDR 171.00	-5.00%	IDR 180.00	IDR 183.00	IDR 167.00	338.00K
2026-06-05	IDR 180.00	+3.45%	IDR 170.00	IDR 180.00	IDR 166.00	274.40K
2026-06-04	IDR 174.00	-2.25%	IDR 178.00	IDR 178.00	IDR 156.00	1.35M
2026-06-03	IDR 178.00	+1.71%	IDR 179.00	IDR 179.00	IDR 171.00	88.70K
2026-06-02	IDR 175.00	-2.23%	IDR 179.00	IDR 179.00	IDR 175.00	5.00K
2026-05-29	IDR 179.00	+1.70%	IDR 178.00	IDR 179.00	IDR 176.00	9.70K
2026-05-28	IDR 176.00	0.00%	IDR 176.00	IDR 176.00	IDR 176.00	0
2026-05-27	IDR 176.00	0.00%	IDR 176.00	IDR 176.00	IDR 176.00	0
2026-05-26	IDR 176.00	-0.56%	IDR 178.00	IDR 178.00	IDR 173.00	9.80K
2026-05-25	IDR 177.00	-0.56%	IDR 178.00	IDR 178.00	IDR 170.00	305.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 162.00	0.00%	IDR 167.00	IDR 167.00	IDR 160.00	16.90K
2026-09-30	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 162.00	12.10K
2026-09-29	IDR 163.00	+0.62%	IDR 179.00	IDR 180.00	IDR 158.00	280.90K
2026-09-28	IDR 162.00	-4.71%	IDR 169.00	IDR 169.00	IDR 161.00	374.10K
2026-09-25	IDR 170.00	-2.30%	IDR 174.00	IDR 174.00	IDR 169.00	20.90K
2026-09-24	IDR 174.00	+1.16%	IDR 175.00	IDR 175.00	IDR 170.00	120.10K
2026-09-23	IDR 172.00	+0.58%	IDR 173.00	IDR 185.00	IDR 167.00	1.23M
2026-09-22	IDR 171.00	0.00%	IDR 171.00	IDR 174.00	IDR 168.00	89.60K
2026-09-21	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 170.00	25.60K
2026-09-18	IDR 170.00	+2.41%	IDR 173.00	IDR 173.00	IDR 166.00	241.00K
2026-09-17	IDR 166.00	-1.19%	IDR 168.00	IDR 184.00	IDR 166.00	1.62M
2026-09-16	IDR 168.00	-3.45%	IDR 174.00	IDR 174.00	IDR 166.00	146.50K
2026-09-15	IDR 174.00	+2.96%	IDR 170.00	IDR 174.00	IDR 163.00	306.70K
2026-09-14	IDR 169.00	-2.87%	IDR 175.00	IDR 175.00	IDR 161.00	270.30K
2026-09-11	IDR 174.00	-3.33%	IDR 183.00	IDR 183.00	IDR 174.00	22.30K
2026-09-10	IDR 180.00	+2.27%	IDR 178.00	IDR 185.00	IDR 177.00	116.20K
2026-09-09	IDR 176.00	-3.83%	IDR 188.00	IDR 188.00	IDR 175.00	727.70K
2026-09-08	IDR 183.00	+5.78%	IDR 182.00	IDR 189.00	IDR 173.00	2.05M
2026-09-07	IDR 173.00	+1.17%	IDR 175.00	IDR 185.00	IDR 169.00	650.90K
2026-09-04	IDR 171.00	-2.84%	IDR 179.00	IDR 180.00	IDR 169.00	347.60K
2026-09-03	IDR 176.00	-1.12%	IDR 176.00	IDR 181.00	IDR 176.00	245.50K
2026-09-02	IDR 178.00	+1.71%	IDR 173.00	IDR 180.00	IDR 168.00	972.70K
2026-09-01	IDR 175.00	+1.16%	IDR 177.00	IDR 181.00	IDR 173.00	113.40K
2026-08-31	IDR 173.00	0.00%	IDR 174.00	IDR 174.00	IDR 172.00	101.00K
2026-08-28	IDR 173.00	-0.57%	IDR 174.00	IDR 176.00	IDR 173.00	381.90K
2026-08-27	IDR 174.00	-1.14%	IDR 176.00	IDR 178.00	IDR 171.00	358.80K
2026-08-26	IDR 176.00	+3.53%	IDR 190.00	IDR 190.00	IDR 171.00	3.12M
2026-08-24	IDR 170.00	0.00%	IDR 170.00	IDR 174.00	IDR 168.00	40.50K
2026-08-21	IDR 170.00	-0.58%	IDR 172.00	IDR 172.00	IDR 169.00	44.80K
2026-08-20	IDR 171.00	-0.58%	IDR 173.00	IDR 175.00	IDR 168.00	444.70K
2026-08-19	IDR 172.00	+3.61%	IDR 166.00	IDR 177.00	IDR 166.00	2.20M
2026-08-18	IDR 166.00	+1.84%	IDR 164.00	IDR 167.00	IDR 161.00	128.20K
2026-08-14	IDR 163.00	-2.98%	IDR 172.00	IDR 172.00	IDR 161.00	340.50K
2026-08-13	IDR 168.00	-0.59%	IDR 170.00	IDR 175.00	IDR 168.00	256.30K
2026-08-12	IDR 169.00	-5.06%	IDR 177.00	IDR 177.00	IDR 168.00	1.46M
2026-08-11	IDR 178.00	+7.23%	IDR 168.00	IDR 204.00	IDR 166.00	11.00M
2026-08-10	IDR 166.00	-0.60%	IDR 168.00	IDR 181.00	IDR 165.00	625.70K
2026-08-07	IDR 167.00	+0.60%	IDR 167.00	IDR 168.00	IDR 163.00	52.70K
2026-08-06	IDR 166.00	+1.84%	IDR 163.00	IDR 168.00	IDR 161.00	168.70K
2026-08-05	IDR 163.00	0.00%	IDR 163.00	IDR 165.00	IDR 163.00	32.60K
2026-08-04	IDR 163.00	0.00%	IDR 162.00	IDR 165.00	IDR 161.00	43.30K
2026-08-03	IDR 163.00	0.00%	IDR 163.00	IDR 167.00	IDR 161.00	128.00K
2026-07-31	IDR 163.00	-0.61%	IDR 164.00	IDR 165.00	IDR 159.00	199.20K
2026-07-30	IDR 164.00	-2.96%	IDR 168.00	IDR 181.00	IDR 160.00	733.60K
2026-07-29	IDR 169.00	+3.05%	IDR 157.00	IDR 197.00	IDR 157.00	2.70M
2026-07-28	IDR 164.00	+2.50%	IDR 163.00	IDR 166.00	IDR 160.00	107.10K
2026-07-27	IDR 160.00	-1.23%	IDR 163.00	IDR 164.00	IDR 160.00	32.10K
2026-07-24	IDR 162.00	-1.22%	IDR 164.00	IDR 164.00	IDR 162.00	11.40K
2026-07-23	IDR 164.00	0.00%	IDR 167.00	IDR 167.00	IDR 164.00	82.10K
2026-07-22	IDR 164.00	-0.61%	IDR 164.00	IDR 167.00	IDR 159.00	391.30K
2026-07-21	IDR 165.00	+1.23%	IDR 164.00	IDR 165.00	IDR 161.00	76.50K
2026-07-20	IDR 163.00	+0.62%	IDR 166.00	IDR 167.00	IDR 163.00	19.20K
2026-07-17	IDR 162.00	-0.61%	IDR 163.00	IDR 164.00	IDR 162.00	10.80K
2026-07-16	IDR 163.00	-1.21%	IDR 165.00	IDR 165.00	IDR 163.00	19.00K
2026-07-15	IDR 165.00	+1.85%	IDR 162.00	IDR 165.00	IDR 156.00	196.60K
2026-07-14	IDR 162.00	0.00%	IDR 165.00	IDR 165.00	IDR 162.00	70.80K
2026-07-13	IDR 162.00	-1.22%	IDR 166.00	IDR 166.00	IDR 162.00	71.50K
2026-07-10	IDR 164.00	+0.61%	IDR 164.00	IDR 169.00	IDR 164.00	2.10K
2026-07-09	IDR 163.00	0.00%	IDR 163.00	IDR 170.00	IDR 162.00	11.10K
2026-07-08	IDR 163.00	0.00%	IDR 163.00	IDR 167.00	IDR 163.00	15.90K
2026-07-07	IDR 163.00	-0.61%	IDR 163.00	IDR 170.00	IDR 163.00	99.40K
2026-07-06	IDR 164.00	-1.20%	IDR 166.00	IDR 175.00	IDR 162.00	114.80K
2026-07-03	IDR 166.00	-2.35%	IDR 170.00	IDR 176.00	IDR 161.00	393.50K
2026-07-02	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 168.00	50.80K
2026-07-01	IDR 170.00	-1.16%	IDR 172.00	IDR 172.00	IDR 167.00	4.80K
2026-06-30	IDR 172.00	+1.78%	IDR 168.00	IDR 172.00	IDR 162.00	65.20K
2026-06-29	IDR 169.00	-1.74%	IDR 170.00	IDR 170.00	IDR 168.00	72.60K
2026-06-26	IDR 172.00	0.00%	IDR 174.00	IDR 174.00	IDR 167.00	37.40K
2026-06-25	IDR 172.00	-1.15%	IDR 173.00	IDR 173.00	IDR 170.00	11.10K
2026-06-24	IDR 174.00	+0.58%	IDR 173.00	IDR 174.00	IDR 169.00	22.50K
2026-06-23	IDR 173.00	+1.17%	IDR 172.00	IDR 174.00	IDR 169.00	49.30K
2026-06-22	IDR 171.00	-1.72%	IDR 174.00	IDR 174.00	IDR 170.00	3.50K
2026-06-19	IDR 174.00	0.00%	IDR 174.00	IDR 177.00	IDR 170.00	29.80K
2026-06-18	IDR 174.00	0.00%	IDR 174.00	IDR 175.00	IDR 169.00	22.30K
2026-06-17	IDR 174.00	+2.35%	IDR 170.00	IDR 174.00	IDR 170.00	8.10K
2026-06-15	IDR 170.00	-1.73%	IDR 173.00	IDR 179.00	IDR 169.00	221.30K
2026-06-12	IDR 173.00	-3.35%	IDR 174.00	IDR 174.00	IDR 170.00	190.90K
2026-06-11	IDR 179.00	-1.65%	IDR 182.00	IDR 185.00	IDR 170.00	45.70K
2026-06-10	IDR 182.00	+1.11%	IDR 179.00	IDR 186.00	IDR 179.00	107.80K
2026-06-09	IDR 180.00	+5.26%	IDR 168.00	IDR 180.00	IDR 167.00	81.50K
2026-06-08	IDR 171.00	-5.00%	IDR 180.00	IDR 183.00	IDR 167.00	338.00K
2026-06-05	IDR 180.00	+3.45%	IDR 170.00	IDR 180.00	IDR 166.00	274.40K
2026-06-04	IDR 174.00	-2.25%	IDR 178.00	IDR 178.00	IDR 156.00	1.35M
2026-06-03	IDR 178.00	+1.71%	IDR 179.00	IDR 179.00	IDR 171.00	88.70K
2026-06-02	IDR 175.00	-2.23%	IDR 179.00	IDR 179.00	IDR 175.00	5.00K
2026-05-29	IDR 179.00	+1.70%	IDR 178.00	IDR 179.00	IDR 176.00	9.70K
2026-05-28	IDR 176.00	0.00%	IDR 176.00	IDR 176.00	IDR 176.00	0
2026-05-27	IDR 176.00	0.00%	IDR 176.00	IDR 176.00	IDR 176.00	0
2026-05-26	IDR 176.00	-0.56%	IDR 178.00	IDR 178.00	IDR 173.00	9.80K
2026-05-25	IDR 177.00	-0.56%	IDR 178.00	IDR 178.00	IDR 170.00	305.70K