IDX · TRGU · stock
PT Cerestar Indonesia Tbk (TRGU) stock price history
Every IDX trading session of PT Cerestar Indonesia Tbk from Jul 8, 2022 to Nov 13, 2026: 1,045 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.
TRGU adjusted close, 2022 to 2026
- IDR 531.93
- All time high, 2022
- IDR 208.00
- 52 week high, IDR 139.00 low
- 1,045
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TRGU key facts
- PT Cerestar Indonesia Tbk (TRGU) closed at IDR 151.00 on Nov 13, 2026 on IDX.
- TRGU's all time high close is IDR 531.93, set on Jul 18, 2022; its all time low close is IDR 140.00 on Oct 19, 2026.
- TRGU's 52 week range is IDR 139.00 to IDR 208.00.
- TRGU returned -21.4% over the year to Nov 13, 2026.
- Since Jul 8, 2022 TRGU returned -42%, -11.8% a year compounded.
- TRGU's deepest drawdown was -73.7% from Jul 18, 2022 to Oct 19, 2026.
- DataCedar holds 1,045 daily sessions of TRGU history from Jul 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRGU price chart, 2022 to 2026
TRGU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -10.1% |
| 6 months | -18.4% |
| Year to date | -24.5% |
| 1 year | -21.4% |
| 3 years | -24.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 8, 2022 | -42.0% |
| Compound annual growth, 4.4 years | -11.8% |
TRGU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 531.93 on Jul 18, 2022
- All time low close
- IDR 140.00 on Oct 19, 2026
- 52 week high
- IDR 208.00 on Dec 8, 2025
- 52 week low
- IDR 139.00 on Nov 4, 2026
- Deepest drawdown
- -73.7% from Jul 18, 2022 to Oct 19, 2026, not yet recovered
- Best single session
- +34.2% on May 2, 2024
- Worst single session
- -24.8% on Apr 30, 2024
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +16%
- Worst calendar year
- 2023, -21%
TRGU 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. 2022 starts on Jul 8, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 200.00 | IDR 204.00 | IDR 139.00 | IDR 151.00 | -24.5% | 60.1M | 208 |
| 2025 | IDR 200.00 | IDR 208.00 | IDR 150.00 | IDR 200.00 | -2.9% | 67M | 236 |
| 2024 | IDR 178.00 | IDR 228.00 | IDR 145.00 | IDR 206.00 | +16.4% | 116.7M | 237 |
| 2023 | IDR 224.70 | IDR 236.64 | IDR 175.00 | IDR 177.00 | -21.2% | 699.1M | 239 |
| 2022 | IDR 260.50 | IDR 626.39 | IDR 204.82 | IDR 224.70 | n/a | 4.8B | 125 |
TRGU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 151.00 | -3.2% |
| October 2026 | IDR 156.00 | -3.7% |
| September 2026 | IDR 162.00 | -6.4% |
| August 2026 | IDR 173.00 | +6.1% |
| July 2026 | IDR 163.00 | -5.2% |
| June 2026 | IDR 172.00 | -3.9% |
| May 2026 | IDR 179.00 | -3.8% |
| April 2026 | IDR 186.00 | +5.7% |
| March 2026 | IDR 176.00 | -8.3% |
| February 2026 | IDR 192.00 | -1.0% |
| January 2026 | IDR 194.00 | -3.0% |
| December 2025 | IDR 200.00 | +1.5% |
About the TRGU data
Daily bars. 1,045 sessions from Jul 8, 2022 to Nov 13, 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 Nov 6, 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 Jul 8, 2022, 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/idx%3ATRGU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
TRGU share price history
