Stock listing
IDX:TRGU PT Cerestar Indonesia Tbk Saham
Follow PT Cerestar Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:TRGU
147.00 IDR -9.00 (-5.8%)
Close on Nov 2, 2026
- Day range
- 147.00 – 155.00 IDRNov 2, 2026
- Volume
- 55,700 sharesNov 2, 2026
- Market cap
- 1.17T IDRAt the close on Nov 2, 2026 · price × 7.95B shares outstanding
- 52-week range
- 140.00 – 208.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 88.43M IDRMedian day 132,400 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TRGU · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 147.00 | -9.00 | -5.8% | 155.00 | 155.00 | 147.00 | 55,700 | |
| 156.00 | +1.00 | +0.6% | 155.00 | 158.00 | 145.00 | 64,400 | |
| 155.00 | +4.00 | +2.6% | 155.00 | 160.00 | 147.00 | 57,100 | |
| 151.00 | -3.00 | -1.9% | 149.00 | 154.00 | 149.00 | 6,900 | |
| 154.00 | -3.00 | -1.9% | 157.00 | 160.00 | 148.00 | 29,300 | |
| 157.00 | +2.00 | +1.3% | 157.00 | 158.00 | 149.00 | 136,600 | |
| 155.00 | -4.00 | -2.5% | 160.00 | 160.00 | 153.00 | 8,900 | |
| 159.00 | +4.00 | +2.6% | 157.00 | 160.00 | 154.00 | 20,800 | |
| 155.00 | 0.00 | 0.0% | 155.00 | 162.00 | 155.00 | 228,300 | |
| 155.00 | +15.00 | +10.7% | 151.00 | 155.00 | 140.00 | 111,100 | |
| 140.00 | -10.00 | -6.7% | 150.00 | 150.00 | 140.00 | 184,700 | |
| 150.00 | -15.00 | -9.1% | 155.00 | 163.00 | 150.00 | 220,300 | |
| 165.00 | -3.00 | -1.8% | 168.00 | 172.00 | 160.00 | 532,100 | |
| 168.00 | +10.00 | +6.3% | 159.00 | 168.00 | 155.00 | 239,000 | |
| 158.00 | -3.00 | -1.9% | 165.00 | 165.00 | 151.00 | 383,000 | |
| 161.00 | -3.00 | -1.8% | 164.00 | 165.00 | 161.00 | 14,700 | |
| 164.00 | -1.00 | -0.6% | 165.00 | 165.00 | 162.00 | 11,900 | |
| 165.00 | +3.00 | +1.9% | 162.00 | 165.00 | 161.00 | 17,600 | |
| 162.00 | 0.00 | 0.0% | 162.00 | 163.00 | 161.00 | 16,500 | |
| 162.00 | +2.00 | +1.3% | 160.00 | 165.00 | 158.00 | 82,000 | |
| 160.00 | -2.00 | -1.2% | 165.00 | 165.00 | 159.00 | 45,400 | |
| 162.00 | 0.00 | 0.0% | 161.00 | 162.00 | 155.00 | 296,200 | |
| 162.00 | 0.00 | 0.0% | 167.00 | 167.00 | 160.00 | 16,900 | |
| 162.00 | -1.00 | -0.6% | 163.00 | 164.00 | 162.00 | 12,100 | |
| 163.00 | +1.00 | +0.6% | 179.00 | 180.00 | 158.00 | 280,900 | |
| 162.00 | -8.00 | -4.7% | 169.00 | 169.00 | 161.00 | 374,100 | |
| 170.00 | -4.00 | -2.3% | 174.00 | 174.00 | 169.00 | 20,900 | |
| 174.00 | +2.00 | +1.2% | 175.00 | 175.00 | 170.00 | 120,100 | |
| 172.00 | +1.00 | +0.6% | 173.00 | 185.00 | 167.00 | 1,232,400 | |
| 171.00 | 0.00 | 0.0% | 171.00 | 174.00 | 168.00 | 89,600 | |
| 171.00 | +1.00 | +0.6% | 170.00 | 173.00 | 170.00 | 25,600 | |
| 170.00 | +4.00 | +2.4% | 173.00 | 173.00 | 166.00 | 241,000 | |
| 166.00 | -2.00 | -1.2% | 168.00 | 184.00 | 166.00 | 1,618,900 | |
| 168.00 | -6.00 | -3.4% | 174.00 | 174.00 | 166.00 | 146,500 | |
| 174.00 | +5.00 | +3.0% | 170.00 | 174.00 | 163.00 | 306,700 | |
| 169.00 | -5.00 | -2.9% | 175.00 | 175.00 | 161.00 | 270,300 | |
| 174.00 | -6.00 | -3.3% | 183.00 | 183.00 | 174.00 | 22,300 | |
| 180.00 | +4.00 | +2.3% | 178.00 | 185.00 | 177.00 | 116,200 | |
| 176.00 | -7.00 | -3.8% | 188.00 | 188.00 | 175.00 | 727,700 | |
| 183.00 | +10.00 | +5.8% | 182.00 | 189.00 | 173.00 | 2,050,200 | |
| 173.00 | +2.00 | +1.2% | 175.00 | 185.00 | 169.00 | 650,900 | |
| 171.00 | -5.00 | -2.8% | 179.00 | 180.00 | 169.00 | 347,600 | |
| 176.00 | -2.00 | -1.1% | 176.00 | 181.00 | 176.00 | 245,500 | |
| 178.00 | +3.00 | +1.7% | 173.00 | 180.00 | 168.00 | 972,700 | |
| 175.00 | +2.00 | +1.2% | 177.00 | 181.00 | 173.00 | 113,400 | |
| 173.00 | 0.00 | 0.0% | 174.00 | 174.00 | 172.00 | 101,000 | |
| 173.00 | -1.00 | -0.6% | 174.00 | 176.00 | 173.00 | 381,900 | |
| 174.00 | -2.00 | -1.1% | 176.00 | 178.00 | 171.00 | 358,800 | |
| 176.00 | +6.00 | +3.5% | 190.00 | 190.00 | 171.00 | 3,117,700 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 170.00 | 170.00 | 0 | |
| 170.00 | 0.00 | 0.0% | 170.00 | 174.00 | 168.00 | 40,500 | |
| 170.00 | -1.00 | -0.6% | 172.00 | 172.00 | 169.00 | 44,800 | |
| 171.00 | -1.00 | -0.6% | 173.00 | 175.00 | 168.00 | 444,700 | |
| 172.00 | +6.00 | +3.6% | 166.00 | 177.00 | 166.00 | 2,198,200 | |
| 166.00 | +3.00 | +1.8% | 164.00 | 167.00 | 161.00 | 128,200 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 163.00 | 163.00 | 0 | |
| 163.00 | -5.00 | -3.0% | 172.00 | 172.00 | 161.00 | 340,500 | |
| 168.00 | -1.00 | -0.6% | 170.00 | 175.00 | 168.00 | 256,300 | |
| 169.00 | -9.00 | -5.1% | 177.00 | 177.00 | 168.00 | 1,464,900 | |
| 178.00 | +12.00 | +7.2% | 168.00 | 204.00 | 166.00 | 11,000,000 | |
| 166.00 | -1.00 | -0.6% | 168.00 | 181.00 | 165.00 | 625,700 | |
| 167.00 | +1.00 | +0.6% | 167.00 | 168.00 | 163.00 | 52,700 | |
| 166.00 | +3.00 | +1.8% | 163.00 | 168.00 | 161.00 | 168,700 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 165.00 | 163.00 | 32,600 | |
| 163.00 | 0.00 | 0.0% | 162.00 | 165.00 | 161.00 | 43,300 | |
| 163.00 | 0.00 | 0.0% | 163.00 | 167.00 | 161.00 | 128,000 |
- Ticker
- IDX:TRGU
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 162.00 (+1.3%) on Oct 6, 2026
Explanation on Request for Explanation of the Exchange
Aug 3, 2026
Closed 163.00 (0.0%) on Aug 4, 2026
Advertisement Submission
Jun 25, 2026
Closed 172.00 (-1.1%) on Jun 25, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 25, 2026
Closed 172.00 (-1.1%) on Jun 25, 2026
Invitation of Annual General Meeting of Shareholders
May 29, 2026
Closed 179.00 (+1.7%) on May 29, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 12, 2026
Closed 185.00 (0.0%) on May 13, 2026
Submission of Annual And Sustainability Report
Apr 29, 2026
Closed 186.00 (+2.2%) on Apr 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Apr 23, 2026
Closed 185.00 (+0.5%) on Apr 24, 2026
Public Expose Report Disclosure - Annual
Dec 16, 2025
Closed 200.00 (0.0%) on Dec 17, 2025
PT Cerestar Indonesia Tbk on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 5, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Cerestar Indonesia Tbk.