Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 76.000 | 81.000 | 76.000 | 79.000 | 78.859 | 342,500 |
| 2023-01-26 | 75.000 | 81.000 | 75.000 | 80.000 | 79.857 | 1,434,700 |
| 2023-01-25 | 78.000 | 79.000 | 77.000 | 77.000 | 76.862 | 382,400 |
| 2023-01-24 | 74.000 | 79.000 | 74.000 | 78.000 | 77.860 | 459,400 |
| 2023-01-20 | 72.000 | 80.000 | 72.000 | 78.000 | 77.860 | 1,888,200 |
| 2023-01-19 | 76.000 | 78.000 | 75.000 | 76.000 | 75.864 | 533,800 |
| 2023-01-18 | 72.000 | 78.000 | 72.000 | 76.000 | 75.864 | 711,800 |
| 2023-01-17 | 71.000 | 77.000 | 71.000 | 77.000 | 76.862 | 537,500 |
| 2023-01-16 | 70.000 | 77.000 | 70.000 | 76.000 | 75.864 | 881,400 |
| 2023-01-13 | 72.000 | 76.000 | 72.000 | 75.000 | 74.866 | 656,100 |
| 2023-01-12 | 72.000 | 77.000 | 72.000 | 75.000 | 74.866 | 722,500 |
| 2023-01-11 | 73.000 | 77.000 | 73.000 | 75.000 | 74.866 | 777,400 |
| 2023-01-10 | 77.000 | 79.000 | 76.000 | 77.000 | 76.862 | 463,200 |
| 2023-01-09 | 76.000 | 79.000 | 76.000 | 78.000 | 77.860 | 612,800 |
| 2023-01-06 | 79.000 | 79.000 | 74.000 | 76.000 | 75.864 | 1,855,400 |
| 2023-01-05 | 81.000 | 83.000 | 79.000 | 79.000 | 78.859 | 1,292,300 |
| 2023-01-04 | 82.000 | 83.000 | 81.000 | 82.000 | 81.853 | 652,800 |
| 2023-01-03 | 83.000 | 83.000 | 81.000 | 82.000 | 81.853 | 1,175,100 |
| 2023-01-02 | 78.000 | 83.000 | 78.000 | 82.000 | 81.853 | 922,700 |
| 2022-12-30 | 82.000 | 84.000 | 82.000 | 83.000 | 82.851 | 1,000,200 |
| 2022-12-29 | 83.000 | 84.000 | 82.000 | 83.000 | 82.851 | 873,700 |
| 2022-12-28 | 82.000 | 85.000 | 82.000 | 83.000 | 82.851 | 1,985,100 |
| 2022-12-27 | 84.000 | 87.000 | 83.000 | 83.000 | 82.851 | 1,496,300 |
| 2022-12-26 | 82.000 | 89.000 | 82.000 | 85.000 | 84.848 | 7,535,800 |
| 2022-12-23 | 81.000 | 85.000 | 81.000 | 84.000 | 83.850 | 1,658,100 |
| 2022-12-22 | 83.000 | 84.000 | 81.000 | 83.000 | 82.851 | 1,642,900 |
| 2022-12-21 | 83.000 | 85.000 | 82.000 | 83.000 | 82.851 | 1,548,100 |
| 2022-12-20 | 84.000 | 84.000 | 82.000 | 83.000 | 82.851 | 1,218,600 |
| 2022-12-19 | 85.000 | 85.000 | 83.000 | 83.000 | 82.851 | 2,193,700 |
| 2022-12-16 | 83.000 | 93.000 | 82.000 | 84.000 | 83.850 | 25,333,200 |
| 2022-12-15 | 86.000 | 87.000 | 83.000 | 83.000 | 82.851 | 2,562,500 |
| 2022-12-14 | 83.000 | 88.000 | 83.000 | 86.000 | 85.846 | 4,298,000 |
| 2022-12-13 | 83.000 | 84.000 | 82.000 | 83.000 | 82.851 | 1,547,100 |
| 2022-12-12 | 86.000 | 86.000 | 82.000 | 83.000 | 82.851 | 2,553,400 |
| 2022-12-09 | 84.000 | 92.000 | 83.000 | 85.000 | 84.848 | 18,676,800 |
| 2022-12-08 | 88.000 | 88.000 | 82.000 | 83.000 | 82.851 | 2,817,600 |
| 2022-12-07 | 92.000 | 94.000 | 85.000 | 85.000 | 84.848 | 14,389,200 |
| 2022-12-06 | 97.000 | 97.000 | 90.000 | 91.000 | 90.837 | 2,174,600 |
| 2022-12-05 | 94.000 | 97.000 | 92.000 | 93.000 | 92.833 | 5,798,000 |
| 2022-12-02 | 95.000 | 95.000 | 91.000 | 93.000 | 92.833 | 4,036,000 |
| 2022-12-01 | 103.00 | 103.00 | 94.000 | 94.000 | 93.832 | 15,152,500 |
| 2022-11-30 | 104.00 | 104.00 | 100.00 | 101.00 | 100.82 | 4,239,800 |
| 2022-11-29 | 104.00 | 104.00 | 101.00 | 102.00 | 101.82 | 6,245,200 |
| 2022-11-28 | 101.00 | 109.00 | 101.00 | 104.00 | 103.81 | 32,207,200 |
| 2022-11-25 | 105.00 | 105.00 | 100.00 | 101.00 | 100.82 | 3,926,200 |
| 2022-11-24 | 110.00 | 110.00 | 102.00 | 103.00 | 102.82 | 12,601,300 |
| 2022-11-23 | 99.000 | 109.00 | 98.000 | 105.00 | 104.81 | 23,675,200 |
| 2022-11-22 | 117.00 | 117.00 | 104.00 | 104.00 | 103.81 | 27,226,600 |
| 2022-11-21 | 128.00 | 128.00 | 111.00 | 111.00 | 110.80 | 16,537,600 |
| 2022-11-18 | 92.000 | 119.00 | 91.000 | 119.00 | 118.79 | 156,576,500 |
| 2022-11-17 | 91.000 | 92.000 | 89.000 | 91.000 | 90.837 | 587,400 |
| 2022-11-16 | 92.000 | 92.000 | 90.000 | 91.000 | 90.837 | 624,100 |
| 2022-11-15 | 91.000 | 93.000 | 91.000 | 92.000 | 91.835 | 439,500 |
| 2022-11-14 | 93.000 | 93.000 | 91.000 | 91.000 | 90.837 | 541,200 |
| 2022-11-11 | 94.000 | 95.000 | 91.000 | 92.000 | 91.835 | 1,268,400 |
| 2022-11-10 | 95.000 | 96.000 | 93.000 | 93.000 | 92.833 | 1,366,500 |
| 2022-11-09 | 95.000 | 95.000 | 94.000 | 95.000 | 94.830 | 774,100 |
| 2022-11-08 | 96.000 | 96.000 | 94.000 | 95.000 | 94.830 | 1,010,700 |
| 2022-11-07 | 95.000 | 98.000 | 95.000 | 95.000 | 94.830 | 2,320,000 |
| 2022-11-04 | 96.000 | 101.00 | 95.000 | 95.000 | 94.830 | 5,565,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.1200 IDR |
| 2022-08-04 | 0.6500 IDR |
| 2021-08-13 | 0.3900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.