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
July 08, 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Number of Securities
7,945,412,700 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
08 May 2024 0 204 195 196 4,007 79,297,800 115
13 May 2024 0 210 188 210 9,366 186,926,800 201
14 May 2024 0 214 200 212 8,128 169,421,800 117
15 May 2024 0 214 200 214 7,667 161,123,600 126
16 May 2024 0 214 206 214 2,505 52,967,000 61
17 May 2024 0 218 200 216 3,915 83,327,200 74
20 May 2024 0 216 206 214 531 11,290,600 59
21 May 2024 0 216 206 216 2,698 57,398,800 64
22 May 2024 0 216 195 214 2,608 54,572,600 97
27 May 2024 0 214 199 199 4,523 92,261,400 102
28 May 2024 0 212 198 212 3,092 63,862,200 110
29 May 2024 0 214 206 212 3,227 67,958,200 57
30 May 2024 0 212 204 210 1,809 37,568,800 48
31 May 2024 0 214 204 210 2,426 51,141,800 55
03 Jun 2024 0 216 204 214 2,307 48,389,800 67
04 Jun 2024 0 214 204 212 1,230 25,819,800 39
05 Jun 2024 0 212 200 200 3,469 71,105,800 46
06 Jun 2024 0 206 202 204 351 7,152,200 17
07 Jun 2024 0 206 200 204 2,572 52,488,000 18
10 Jun 2024 0 206 200 200 849 17,079,400 43
11 Jun 2024 0 206 196 204 517 10,399,000 36
13 Jun 2024 0 206 196 200 1,754 34,986,200 52
14 Jun 2024 0 212 169 170 47,955 834,972,500 332
19 Jun 2024 0 199 170 197 15,304 293,497,900 683
20 Jun 2024 0 204 188 200 5,991 118,476,400 214
21 Jun 2024 0 200 193 199 6,069 119,934,600 50
24 Jun 2024 0 204 190 202 4,027 80,875,700 83
25 Jun 2024 0 208 202 206 5,090 103,983,400 80
27 Jun 2024 0 208 202 208 5,658 116,659,000 59
28 Jun 2024 0 210 206 206 1,541 31,946,400 29
01 Jul 2024 0 208 200 208 1,369 28,189,400 34
02 Jul 2024 0 210 204 208 2,224 45,749,000 46
03 Jul 2024 0 208 200 206 707 14,445,800 22
04 Jul 2024 0 208 198 208 2,610 53,346,800 38
05 Jul 2024 0 208 204 206 473 9,720,200 17
08 Jul 2024 0 208 204 206 804 16,558,800 17
10 Jul 2024 0 210 195 196 1,018 20,485,100 45
11 Jul 2024 0 210 197 204 1,095 22,217,500 44
12 Jul 2024 0 204 200 204 113 2,266,800 10
17 Jul 2024 0 202 199 199 1,783 35,615,400 27
18 Jul 2024 0 202 197 200 956 19,061,100 50
22 Jul 2024 0 206 195 202 1,887 37,074,700 46
23 Jul 2024 0 200 195 200 1,241 24,366,600 37
24 Jul 2024 0 204 195 199 1,669 32,817,500 81
29 Jul 2024 0 202 190 202 3,754 74,347,200 122
31 Jul 2024 0 202 190 199 5,280 102,488,100 163
01 Aug 2024 0 200 190 200 4,561 88,953,000 102
02 Aug 2024 0 200 199 200 651 12,971,100 20
05 Aug 2024 0 202 190 200 8,590 168,994,100 138
06 Aug 2024 0 200 196 196 1,371 27,258,600 31
07 Aug 2024 0 200 197 200 615 12,263,800 38
08 Aug 2024 0 206 196 206 3,708 74,564,100 49
12 Aug 2024 202 204 198 202 428 8,628,800 21
13 Aug 2024 202 210 200 206 2,235 45,569,000 59
14 Aug 2024 204 204 192 204 946 18,568,200 39
15 Aug 2024 202 204 197 204 871 17,633,900 33
16 Aug 2024 204 204 200 204 128 2,574,400 12
19 Aug 2024 204 204 199 202 94 1,904,600 32
20 Aug 2024 204 204 199 202 125 2,526,300 19
21 Aug 2024 202 202 194 202 875 17,267,800 53
22 Aug 2024 202 202 190 199 2,577 49,722,700 65
26 Aug 2024 198 202 195 200 1,240 24,672,200 47
27 Aug 2024 202 202 198 200 254 5,064,400 25
28 Aug 2024 200 200 197 200 1,275 25,375,400 20
29 Aug 2024 200 202 193 202 412 8,208,800 40
26 Sep 2024 196 200 196 200 432 8,609,300 19
27 Sep 2024 199 200 199 200 313 6,234,200 9
30 Sep 2024 196 200 196 199 1,073 21,301,100 25
01 Oct 2024 200 200 196 199 1,079 21,426,100 22
02 Oct 2024 196 199 195 199 1,182 23,398,700 44
03 Oct 2024 199 202 195 200 1,341 26,625,700 36
04 Oct 2024 200 202 200 200 127 2,540,800 8
07 Oct 2024 200 202 197 202 963 19,203,300 38
08 Oct 2024 202 202 194 200 1,150 22,645,300 58
09 Oct 2024 200 200 196 200 106 2,098,700 14
10 Oct 2024 197 200 197 199 423 8,358,700 17
11 Oct 2024 199 202 196 202 2,092 41,501,600 51
14 Oct 2024 200 200 193 200 1,146 22,535,600 44
15 Oct 2024 200 202 196 200 1,478 29,267,700 48
16 Oct 2024 199 202 199 199 308 6,135,900 9
17 Oct 2024 199 200 195 198 358 7,088,500 18
18 Oct 2024 198 200 197 200 1,887 37,441,700 37
21 Oct 2024 200 202 198 199 660 13,143,800 27
22 Oct 2024 199 200 197 200 301 5,987,900 14
23 Oct 2024 199 200 196 200 3,076 61,229,500 58
24 Oct 2024 199 200 199 200 669 13,327,000 21
25 Oct 2024 196 200 196 200 1,587 31,612,400 31
28 Oct 2024 200 200 172 197 10,556 197,549,900 221
29 Oct 2024 199 202 193 199 4,256 84,345,900 118
30 Oct 2024 199 200 198 200 960 19,141,900 62
31 Oct 2024 200 202 198 202 918 18,335,400 42
01 Nov 2024 200 202 198 202 785 15,652,500 29
04 Nov 2024 200 210 199 210 5,870 120,853,200 83
05 Nov 2024 214 220 199 216 21,833 460,545,700 236
06 Nov 2024 216 218 200 216 40,905 873,290,600 352
07 Nov 2024 214 220 212 216 1,538 33,066,600 43
08 Nov 2024 216 218 200 216 4,527 94,573,400 105
11 Nov 2024 214 216 202 216 8,034 167,793,600 71
12 Nov 2024 216 216 210 216 674 14,370,400 24
13 Nov 2024 216 216 212 216 1,460 31,214,200 39
14 Nov 2024 216 216 204 216 862 18,504,000 34
15 Nov 2024 216 216 210 216 2,485 53,276,600 34
18 Nov 2024 216 216 210 216 2,425 51,897,800 53
19 Nov 2024 214 214 212 212 530 11,327,000 14
20 Nov 2024 212 212 204 212 4,981 103,251,000 58
21 Nov 2024 212 212 206 210 1,284 26,966,200 20
22 Nov 2024 206 212 202 210 3,431 70,832,200 39
25 Nov 2024 210 210 202 204 625 12,813,000 33
26 Nov 2024 206 212 206 208 637 13,274,000 26
28 Nov 2024 208 210 204 206 393 8,157,200 20
29 Nov 2024 202 208 202 206 315 6,475,400 13
02 Dec 2024 206 206 197 206 910 18,518,200 40
03 Dec 2024 200 206 200 206 285 5,807,200 22
04 Dec 2024 200 206 199 206 692 13,900,500 15
05 Dec 2024 199 206 199 204 836 17,122,700 12
06 Dec 2024 202 206 202 202 698 14,152,000 12
09 Dec 2024 204 204 202 202 582 11,778,800 19
10 Dec 2024 202 202 200 200 770 15,551,400 9
11 Dec 2024 200 208 198 200 830 16,777,400 28
12 Dec 2024 202 208 196 204 2,382 48,072,000 43
13 Dec 2024 200 206 199 206 623 12,668,600 21
16 Dec 2024 206 206 198 204 695 14,174,700 25
17 Dec 2024 200 206 200 206 430 8,712,000 21
18 Dec 2024 202 206 199 204 126 2,568,500 7
19 Dec 2024 198 206 198 206 928 18,841,600 34
20 Dec 2024 200 206 199 202 210 4,207,400 12
23 Dec 2024 200 206 199 206 988 20,148,800 28
24 Dec 2024 200 204 200 204 302 6,160,400 4
27 Dec 2024 206 206 199 204 753 15,234,500 16
30 Dec 2024 200 206 199 206 1,173 23,910,900 38
02 Jan 2025 200 206 200 204 1,589 31,814,200 19
03 Jan 2025 202 204 199 202 673 13,510,700 35
06 Jan 2025 202 204 202 204 7 142,600 2
07 Jan 2025 204 206 200 204 4,451 89,492,800 27
08 Jan 2025 202 202 200 200 5,396 107,943,000 18
09 Jan 2025 202 204 199 202 958 19,265,600 29
10 Jan 2025 204 204 200 204 784 15,780,400 24
13 Jan 2025 204 204 202 202 89 1,799,800 8
14 Jan 2025 204 204 200 200 112 2,240,600 13
15 Jan 2025 202 204 199 199 341 6,853,200 10
16 Jan 2025 199 202 199 199 327 6,553,000 12
17 Jan 2025 199 199 197 198 331 6,551,900 28
20 Jan 2025 198 199 198 198 42 833,900 10
21 Jan 2025 196 198 193 198 807 15,809,200 26
22 Jan 2025 198 200 197 200 785 15,493,000 21
23 Jan 2025 197 197 196 196 96 1,890,900 16
24 Jan 2025 196 197 193 197 1,166 22,652,600 23
30 Jan 2025 194 196 193 196 792 15,377,600 32
31 Jan 2025 196 200 196 199 565 11,195,200 26
03 Feb 2025 200 200 196 200 842 16,687,400 31
04 Feb 2025 197 202 195 202 760 15,010,600 18
05 Feb 2025 200 200 199 200 78 1,558,500 11
06 Feb 2025 202 206 194 202 1,463 28,883,600 35
07 Feb 2025 202 202 198 200 206 4,119,600 7
10 Feb 2025 200 206 196 204 5,524 110,273,300 52
11 Feb 2025 202 202 195 198 1,298 25,631,500 132
12 Feb 2025 198 200 196 198 120 2,373,700 22
13 Feb 2025 198 199 196 199 259 5,106,000 14
14 Feb 2025 199 202 196 199 156 3,124,700 19
17 Feb 2025 199 204 196 198 479 9,421,800 39
18 Feb 2025 196 199 193 199 3,959 77,023,700 53
19 Feb 2025 199 202 194 202 798 15,717,200 30
20 Feb 2025 196 200 196 200 32 628,100 4
21 Feb 2025 196 200 194 195 2,284 44,596,100 46
24 Feb 2025 195 195 194 194 84 1,636,800 9
25 Feb 2025 194 194 190 194 2,328 44,829,000 36
26 Feb 2025 198 198 197 197 190 3,752,000 6
27 Feb 2025 195 195 193 193 666 12,882,500 25
28 Feb 2025 193 193 190 191 1,401 26,871,800 26
03 Mar 2025 191 191 184 188 1,448 27,131,300 48
04 Mar 2025 188 189 188 188 296 5,579,700 11
05 Mar 2025 188 188 186 186 244 4,583,600 10
06 Mar 2025 187 188 186 188 148 2,766,400 12
07 Mar 2025 186 186 182 182 696 12,699,600 30
10 Mar 2025 185 185 185 185 107 1,979,500 3
11 Mar 2025 185 185 183 185 276 5,102,000 12
12 Mar 2025 185 185 180 185 2,024 36,645,000 29
13 Mar 2025 185 185 185 185 33 610,500 6
14 Mar 2025 181 187 180 180 368 6,776,000 22
17 Mar 2025 180 185 175 185 965 17,639,400 31
18 Mar 2025 185 185 176 184 150 2,672,800 18
19 Mar 2025 177 184 177 184 327 5,917,500 34
20 Mar 2025 180 184 180 184 233 4,200,600 9
21 Mar 2025 183 183 173 183 281 4,942,300 7
24 Mar 2025 176 183 176 182 526 9,526,800 17
25 Mar 2025 172 181 172 180 172 3,018,600 24
26 Mar 2025 172 183 172 182 203 3,693,400 8
27 Mar 2025 180 195 180 180 446 8,088,800 17
08 Apr 2025 180 180 172 172 980 16,961,300 31
09 Apr 2025 180 194 172 177 218 3,936,800 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
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