IDX · TGKA · stock

PT Tigaraksa Satria Tbk (TGKA) stock price history

Every IDX trading session of PT Tigaraksa Satria Tbk from Aug 30, 2005 to Sep 28, 2026: 5,190 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TGKA data, free keyYear by year table

TGKA adjusted close, 2005 to 2026

TGKAPT Tigaraksa Satria Tbk
IDR 4,840-8.6% over one year
2010201520202025
IDR 7,703
All time high, 2020
IDR 5,296
52 week high, IDR 4,366 low
5,190
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TGKA key facts

  • PT Tigaraksa Satria Tbk (TGKA) closed at IDR 4,840 on Sep 28, 2026 on IDX.
  • TGKA's all time high close is IDR 7,703, set on Nov 4, 2020; its all time low close is IDR 57.65 on Jun 15, 2006.
  • TGKA's 52 week range is IDR 4,366 to IDR 5,296.
  • TGKA returned -8.6% over the year to Sep 28, 2026 and -12.5% over five years.
  • Over ten years TGKA returned +180%, +10.8% a year compounded.
  • TGKA's deepest drawdown was -60.9% from Oct 12, 2015 to Oct 18, 2017.
  • DataCedar holds 5,190 daily sessions of TGKA history from Aug 30, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TGKA price chart, 2005 to 2026

TGKA adjusted close, Aug 30, 2005 to Sep 28, 2026IDR 62.04IDR 297.69IDR 1,428IDR 6,85420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TGKA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months-1.0%
6 months+5.6%
Year to date+3.9%
1 year-8.6%
3 years-18.0%
5 years-12.5%
10 years+179.8%
Since Aug 30, 2005+7,701%
Compound annual growth, 21.1 years+23.0%

TGKA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 7,703 on Nov 4, 2020
All time low close
IDR 57.65 on Jun 15, 2006
52 week high
IDR 5,296 on Sep 30, 2025
52 week low
IDR 4,366 on Mar 17, 2026
Deepest drawdown
-60.9% from Oct 12, 2015 to Oct 18, 2017, recovered Jun 12, 2019
Best single session
+46.3% on Sep 1, 2005
Worst single session
-31.0% on Jun 15, 2006
Volatility, 1 year annualised
32.5%
Sessions closing higher, 1 year
31%
Growth of 1 since 2005
78.0×
Best calendar year
2010, +121%
Worst calendar year
2017, -17%

TGKA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 30, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 4,677IDR 5,275IDR 4,366IDR 4,840+3.9%644.3K179
2025IDR 5,391IDR 7,499IDR 4,583IDR 4,658-13.6%1.8M236
2024IDR 5,519IDR 6,614IDR 5,282IDR 5,391-2.7%403.5K237
2023IDR 5,795IDR 6,871IDR 5,282IDR 5,540-4.4%444.2K239
2022IDR 5,511IDR 7,518IDR 5,432IDR 5,795+5.2%539.6K246
2021IDR 5,494IDR 7,477IDR 5,287IDR 5,511+0.3%825.8K247
2020IDR 3,626IDR 7,703IDR 3,394IDR 5,494+56.2%157.2K242
2019IDR 2,291IDR 3,553IDR 1,847IDR 3,517+53.5%251.7K258
2018IDR 1,669IDR 2,325IDR 1,310IDR 2,291+37.3%500.7K261
2017IDR 2,005IDR 2,628IDR 1,220IDR 1,669-16.7%148.3K254
2016IDR 1,619IDR 2,929IDR 1,207IDR 2,005+23.8%98.5K246
2015IDR 1,656IDR 3,121IDR 1,142IDR 1,619-2.2%56.2K245
2014IDR 1,662IDR 2,683IDR 997.15IDR 1,656-0.4%55.2K244
2013IDR 931.19IDR 1,969IDR 744.95IDR 1,662+78.5%866K244
2012IDR 560.54IDR 957.80IDR 407.67IDR 931.19+66.1%21.5M246
2011IDR 326.88IDR 636.98IDR 288.42IDR 560.54+71.5%2M247
2010IDR 147.70IDR 447.06IDR 130.33IDR 326.88+121.3%2.3M245
2009IDR 99.77IDR 169.42IDR 86.88IDR 147.70+48.0%1.8M244
2008IDR 109.23IDR 139.30IDR 97.89IDR 99.77-8.7%304.5K239
2007IDR 87.30IDR 204.81IDR 63.49IDR 109.23+25.1%472.5K247
2006IDR 83.59IDR 90.79IDR 57.65IDR 87.30+4.4%2.5M259
2005IDR 90.79IDR 90.79IDR 62.04IDR 83.59n/a65.1K85

TGKA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 4,840-5.6%
August 2026IDR 5,125+4.4%
July 2026IDR 4,910+5.4%
June 2026IDR 4,6600.0%
May 2026IDR 4,660-5.0%
April 2026IDR 4,904+10.2%
March 2026IDR 4,451-4.6%
February 2026IDR 4,6680.0%
January 2026IDR 4,668+0.2%
December 2025IDR 4,658-1.2%
November 2025IDR 4,715-5.1%
October 2025IDR 4,968-6.2%

About the TGKA data

Daily bars. 5,190 sessions from Aug 30, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TGKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • TCPI PT Transcoal Pacific Tbk
  • TEBE PT Dana Brata Luhur Tbk
  • TFAS PT Telefast Indonesia Tbk
  • TFCO PT Tifico Fiber Indonesia Tbk
  • TGUK PT Platinum Wahab Nusantara Tbk
  • TIFA PT KDB Tifa Finance Tbk
  • TINS PT TIMAH Tbk
  • TIRA PT Tira Austenite Tbk

Common questions

TGKA share price history

Start with any symbol.

Start free