Efek Terdaftar

CERESTAR INDONESIA Tbk, PT

Security name
CERESTAR INDONESIA Tbk
Issuer
CERESTAR INDONESIA Tbk, PT
ISIN Code
ID1000168800
Short Code
TRGU
Type
Saham Biasa
Listing Date
08 Juli 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
7,945,412,700 (Total)
As of 7 May 2024
40.45% Scripless = 3,214,286,000.000
Local Percentage
26.55%
Foreign Percentage
13.90%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 May 2023 0 210 208 210 4,212 87,821,400 90
16 May 2023 0 210 206 208 4,721 98,005,200 123
17 May 2023 0 214 204 210 19,251 401,870,000 164
19 May 2023 0 210 206 208 8,031 166,187,200 122
22 May 2023 0 216 206 214 63,787 1,334,267,600 344
23 May 2023 0 216 210 216 36,104 764,260,200 153
24 May 2023 0 220 210 218 12,129 261,562,200 165
25 May 2023 0 216 210 214 15,442 326,935,600 107
26 May 2023 0 214 210 212 7,889 166,610,200 45
29 May 2023 0 214 208 212 5,187 109,097,800 60
30 May 2023 0 212 210 210 1,662 34,976,800 41
31 May 2023 0 212 206 206 8,667 180,151,200 73
05 Jun 2023 0 210 202 204 10,588 216,709,800 127
06 Jun 2023 0 206 202 202 4,746 96,114,200 94
08 Jun 2023 0 212 202 212 28,266 589,662,600 303
09 Jun 2023 0 212 208 212 5,913 125,080,600 48
12 Jun 2023 0 212 208 212 8,678 182,037,800 59
14 Jun 2023 0 212 208 212 10,656 223,346,000 65
15 Jun 2023 0 212 206 210 11,712 244,303,800 101
16 Jun 2023 0 210 208 208 2,138 44,481,800 31
19 Jun 2023 0 214 204 214 34,244 714,860,800 157
20 Jun 2023 0 214 206 206 15,948 329,776,400 87
21 Jun 2023 0 208 204 204 3,268 66,853,000 64
22 Jun 2023 0 220 204 214 132,183 2,840,128,200 1,319
23 Jun 2023 0 214 206 206 28,497 592,440,000 238
26 Jun 2023 0 218 206 216 122,304 2,610,005,200 1,378
27 Jun 2023 0 220 206 218 99,955 2,140,191,800 1,053
03 Jul 2023 0 218 210 214 16,566 352,592,800 180
04 Jul 2023 0 218 212 218 12,616 270,389,000 136
05 Jul 2023 0 220 214 220 5,443 118,323,200 84
06 Jul 2023 0 218 214 216 27,510 588,977,800 66
07 Jul 2023 0 220 212 214 35,197 761,299,400 111
11 Jul 2023 0 214 208 212 39,509 830,087,800 148
12 Jul 2023 0 216 208 216 39,072 831,228,800 110
13 Jul 2023 0 216 210 216 3,502 74,713,800 59
14 Jul 2023 0 218 212 216 4,391 94,167,600 51
17 Jul 2023 0 216 212 212 5,204 110,367,600 53
18 Jul 2023 0 214 210 212 1,529 32,421,400 30
21 Jul 2023 0 214 208 214 6,237 131,318,200 86
24 Jul 2023 0 216 210 214 12,191 258,664,200 112
26 Jul 2023 0 214 210 212 2,021 42,710,600 59
27 Jul 2023 0 214 208 214 5,928 125,981,200 69
28 Jul 2023 0 214 208 214 7,579 160,471,200 65
31 Jul 2023 0 214 210 212 10,390 218,614,800 106
01 Aug 2023 0 214 208 214 9,867 209,024,000 99
02 Aug 2023 0 214 210 214 5,499 116,778,600 59
03 Aug 2023 0 214 210 214 5,551 117,879,600 50
04 Aug 2023 0 214 210 212 1,301 27,367,200 24
07 Aug 2023 0 214 210 214 2,226 47,160,400 30
09 Aug 2023 0 212 208 208 8,338 174,597,600 91
10 Aug 2023 0 210 208 208 2,266 47,312,200 42
11 Aug 2023 0 210 208 208 3,797 79,207,800 26
14 Aug 2023 0 210 208 208 1,589 33,151,600 25
15 Aug 2023 0 210 208 208 11,233 233,682,200 99
16 Aug 2023 0 212 206 210 26,660 561,742,200 69
18 Aug 2023 0 214 208 214 27,210 574,733,800 76
23 Aug 2023 0 212 208 212 25,766 543,545,600 69
24 Aug 2023 0 214 208 214 2,181 46,258,200 61
25 Aug 2023 0 214 208 214 53,521 1,125,213,800 111
28 Aug 2023 0 214 204 214 46,301 970,773,800 157
29 Aug 2023 0 212 199 210 109,476 2,238,315,400 441
30 Aug 2023 0 210 206 210 6,769 141,541,600 75
31 Aug 2023 0 210 208 210 6,117 128,090,200 41
01 Sep 2023 0 210 206 210 45,849 954,251,400 78
04 Sep 2023 0 210 206 210 6,570 137,606,600 67
05 Sep 2023 0 210 208 210 50,668 1,055,683,200 116
06 Sep 2023 0 210 208 210 13,317 278,918,200 51
07 Sep 2023 0 212 208 212 44,551 935,672,400 69
08 Sep 2023 0 212 208 212 12,253 257,375,000 45
11 Sep 2023 0 212 208 212 52,412 1,100,441,000 64
12 Sep 2023 0 212 208 212 41,841 878,754,200 53
13 Sep 2023 0 212 208 210 45,598 957,347,400 92
14 Sep 2023 0 230 208 214 72,189 1,575,404,400 901
15 Sep 2023 0 214 208 214 17,722 372,523,800 204
18 Sep 2023 0 212 210 212 8,966 188,737,200 96
19 Sep 2023 0 212 210 210 2,103 44,252,200 60
20 Sep 2023 0 212 208 208 5,755 120,844,600 180
21 Sep 2023 0 212 208 210 4,038 84,647,600 54
22 Sep 2023 0 210 208 210 4,362 91,538,800 50
25 Sep 2023 0 212 208 210 9,711 203,858,800 60
26 Sep 2023 0 212 208 208 13,654 284,136,200 75
27 Sep 2023 0 210 208 210 8,164 170,941,600 57
29 Sep 2023 0 212 208 208 2,719 56,887,000 136
02 Oct 2023 0 212 208 210 5,136 107,584,400 40
04 Oct 2023 0 212 206 210 10,459 218,210,400 71
05 Oct 2023 0 212 208 210 26,903 564,874,200 55
06 Oct 2023 0 210 206 210 36,224 754,248,400 55
09 Oct 2023 0 208 206 208 2,263 46,738,000 37
10 Oct 2023 0 208 199 204 13,515 274,485,800 127
11 Oct 2023 0 208 204 206 3,458 71,174,600 51
12 Oct 2023 0 208 204 206 25,363 522,472,800 46
13 Oct 2023 0 206 204 204 27,423 559,463,600 70
17 Oct 2023 0 206 204 206 8,837 181,571,000 73
18 Oct 2023 0 206 200 206 6,996 142,718,000 81
19 Oct 2023 0 206 200 206 9,545 193,646,600 135
23 Oct 2023 0 204 198 199 6,305 125,729,700 80
24 Oct 2023 0 200 197 197 3,613 71,471,900 86
26 Oct 2023 0 200 199 199 67,012 1,333,724,600 238
27 Oct 2023 0 204 199 202 3,256 65,607,600 85
30 Oct 2023 0 202 194 202 3,405 67,712,900 101
31 Oct 2023 0 202 197 200 5,627 112,479,100 92
01 Nov 2023 0 200 197 200 1,893 37,399,800 54
06 Nov 2023 0 200 197 200 1,941 38,553,300 36
07 Nov 2023 0 200 197 200 4,737 93,986,400 96
09 Nov 2023 0 198 189 197 4,623 90,564,300 78
13 Nov 2023 0 202 195 200 5,311 105,485,000 86
14 Nov 2023 0 202 197 200 38,189 756,478,400 88
16 Nov 2023 0 208 196 206 11,183 225,450,000 119
17 Nov 2023 0 206 196 204 7,232 144,949,100 109
20 Nov 2023 0 204 197 204 16,388 328,336,100 64
21 Nov 2023 0 204 198 204 17,210 344,830,500 66
22 Nov 2023 0 204 199 204 14,767 295,857,300 36
23 Nov 2023 0 204 198 200 9,190 184,159,000 137
27 Nov 2023 0 198 197 198 921 18,195,600 58
28 Nov 2023 0 198 197 198 5,034 99,201,000 44
29 Nov 2023 0 198 197 197 1,286 25,392,200 34
30 Nov 2023 0 200 195 196 2,257 44,414,400 64
01 Dec 2023 0 199 188 192 16,899 322,388,700 223
04 Dec 2023 0 195 190 192 4,938 95,929,700 68
05 Dec 2023 0 193 190 190 3,254 62,226,500 91
06 Dec 2023 0 191 189 189 3,641 69,053,000 66
08 Dec 2023 0 190 186 188 160,596 3,035,195,000 118
11 Dec 2023 0 189 180 185 8,072 148,198,500 140
12 Dec 2023 0 188 175 183 830,362 15,146,624,500 371
13 Dec 2023 0 195 185 190 443,513 8,344,915,800 816
14 Dec 2023 0 194 188 194 325,482 6,175,471,900 315
15 Dec 2023 0 198 193 194 306,456 6,016,852,500 286
18 Dec 2023 0 195 191 191 2,879 55,291,000 87
19 Dec 2023 0 191 186 186 4,134 77,491,100 108
20 Dec 2023 0 187 183 184 2,712 49,984,900 110
21 Dec 2023 0 187 183 184 573 10,543,100 40
22 Dec 2023 0 187 185 187 749 13,903,400 25
27 Dec 2023 0 187 184 184 675 12,459,800 38
28 Dec 2023 0 197 182 187 4,670 88,806,200 115
29 Dec 2023 0 188 177 177 4,105 73,727,700 91
03 Jan 2024 0 180 177 177 586 10,398,200 38
05 Jan 2024 0 180 178 179 314 5,639,700 22
08 Jan 2024 0 179 176 176 3,050 53,938,000 75
09 Jan 2024 0 180 174 179 5,548 97,616,600 71
10 Jan 2024 0 184 176 179 1,123 20,030,000 90
11 Jan 2024 0 179 175 177 2,394 42,346,400 57
12 Jan 2024 0 179 176 177 1,068 18,839,800 42
18 Jan 2024 0 177 175 176 4,160 72,885,900 59
19 Jan 2024 0 177 174 174 1,827 31,831,400 52
22 Jan 2024 0 174 170 171 6,860 117,416,900 129
23 Jan 2024 0 171 163 169 3,673 61,556,900 136
24 Jan 2024 0 170 166 170 1,172 19,762,400 52
25 Jan 2024 0 171 166 167 4,426 74,243,300 65
26 Jan 2024 0 170 164 169 3,195 53,303,600 120
31 Jan 2024 0 171 166 171 1,205 20,527,200 55
01 Feb 2024 0 184 170 180 8,019 142,431,500 247
02 Feb 2024 0 187 181 184 7,940 145,713,100 190
05 Feb 2024 0 189 182 187 9,142 170,446,900 152
06 Feb 2024 0 191 186 189 21,730 408,890,700 159
07 Feb 2024 0 191 178 191 11,046 208,737,600 101
12 Feb 2024 0 200 189 200 13,067 258,266,300 268
15 Feb 2024 0 204 197 202 8,197 165,182,200 163
16 Feb 2024 0 210 200 210 14,713 304,504,800 283
19 Feb 2024 0 228 208 216 32,786 720,042,600 553
20 Feb 2024 0 220 202 210 9,518 197,184,000 213
21 Feb 2024 0 222 206 216 33,760 721,671,600 194
22 Feb 2024 0 220 210 214 4,524 97,349,200 73
23 Feb 2024 0 218 210 216 3,920 84,834,600 56
26 Feb 2024 0 218 210 218 3,297 70,817,000 72
27 Feb 2024 0 218 200 218 9,838 211,113,200 81
28 Feb 2024 0 218 212 218 1,881 40,719,200 57
04 Mar 2024 0 218 210 216 4,350 92,329,400 80
05 Mar 2024 0 222 212 218 3,264 70,652,600 86
06 Mar 2024 0 224 212 218 3,929 85,504,200 62
07 Mar 2024 0 216 212 216 1,634 34,809,000 67
08 Mar 2024 0 216 210 216 1,537 32,592,600 49
14 Mar 2024 0 220 212 216 871 18,662,800 39
15 Mar 2024 0 216 212 216 2,098 44,806,400 48
18 Mar 2024 0 228 212 228 7,881 172,893,400 128
19 Mar 2024 0 220 216 220 1,976 43,038,200 47
20 Mar 2024 0 224 212 218 2,958 63,751,000 86
21 Mar 2024 0 220 210 220 5,726 124,056,000 84
25 Mar 2024 0 214 212 212 895 19,026,200 27
27 Mar 2024 0 214 208 208 718 15,045,800 37
01 Apr 2024 0 202 196 196 12,348 244,590,500 53
02 Apr 2024 0 200 187 198 8,342 165,130,400 54
03 Apr 2024 0 199 193 198 2,117 41,852,000 48
05 Apr 2024 0 198 195 195 1,729 34,012,900 43
16 Apr 2024 0 200 190 192 589 11,381,100 54
18 Apr 2024 0 196 193 193 391 7,589,200 14
19 Apr 2024 0 199 190 197 888 17,092,000 42
23 Apr 2024 0 194 187 190 3,293 62,500,600 56
25 Apr 2024 0 195 189 189 2,534 48,369,100 47
26 Apr 2024 0 189 186 186 4,034 75,681,900 45
29 Apr 2024 0 220 178 202 12,717 264,221,600 350
30 Apr 2024 0 210 152 152 80,848 1,291,122,200 640
02 May 2024 0 204 145 204 170,065 3,272,606,300 3,236
03 May 2024 0 220 180 218 95,694 1,933,348,200 2,270
06 May 2024 0 218 202 208 15,786 336,774,800 375
07 May 2024 0 208 199 204 6,259 127,298,800 152

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TRGU : 1.25 IDR) 24 May 2023 26 May 2023 14 Jun 2023 Active
Proxy Voting   - 17 Apr 2023 15 May 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online