Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 96.000 | 97.000 | 95.000 | 96.000 | 95.828 | 1,114,500 |
| 2022-11-02 | 95.000 | 97.000 | 94.000 | 96.000 | 95.828 | 1,746,100 |
| 2022-11-01 | 94.000 | 97.000 | 94.000 | 95.000 | 94.830 | 586,700 |
| 2022-10-31 | 94.000 | 98.000 | 94.000 | 95.000 | 94.830 | 1,156,300 |
| 2022-10-28 | 95.000 | 99.000 | 95.000 | 96.000 | 95.828 | 3,224,800 |
| 2022-10-27 | 95.000 | 100.00 | 95.000 | 97.000 | 96.826 | 2,840,000 |
| 2022-10-26 | 90.000 | 104.00 | 90.000 | 98.000 | 97.825 | 13,228,700 |
| 2022-10-25 | 104.00 | 105.00 | 96.000 | 96.000 | 95.828 | 10,549,100 |
| 2022-10-24 | 83.000 | 107.00 | 81.000 | 103.00 | 102.82 | 57,971,500 |
| 2022-10-21 | 81.000 | 85.000 | 80.000 | 82.000 | 81.853 | 3,659,600 |
| 2022-10-20 | 78.000 | 82.000 | 78.000 | 81.000 | 80.855 | 1,144,900 |
| 2022-10-19 | 82.000 | 84.000 | 79.000 | 81.000 | 80.855 | 4,000,800 |
| 2022-10-18 | 81.000 | 91.000 | 77.000 | 82.000 | 81.853 | 14,464,300 |
| 2022-10-17 | 87.000 | 87.000 | 81.000 | 81.000 | 80.855 | 3,130,700 |
| 2022-10-14 | 91.000 | 95.000 | 87.000 | 87.000 | 86.844 | 3,717,200 |
| 2022-10-13 | 94.000 | 101.00 | 91.000 | 93.000 | 92.833 | 7,196,800 |
| 2022-10-12 | 99.000 | 102.00 | 94.000 | 94.000 | 93.832 | 4,120,900 |
| 2022-10-11 | 100.00 | 104.00 | 100.00 | 101.00 | 100.82 | 4,188,200 |
| 2022-10-10 | 101.00 | 104.00 | 101.00 | 101.00 | 100.82 | 4,683,200 |
| 2022-10-07 | 103.00 | 103.00 | 101.00 | 101.00 | 100.82 | 1,150,200 |
| 2022-10-06 | 101.00 | 104.00 | 100.00 | 102.00 | 101.82 | 2,653,600 |
| 2022-10-05 | 102.00 | 102.00 | 100.00 | 101.00 | 100.82 | 1,752,400 |
| 2022-10-04 | 105.00 | 105.00 | 101.00 | 102.00 | 101.82 | 2,801,500 |
| 2022-10-03 | 107.00 | 107.00 | 102.00 | 103.00 | 102.82 | 3,189,600 |
| 2022-09-30 | 105.00 | 111.00 | 102.00 | 104.00 | 103.81 | 6,721,300 |
| 2022-09-29 | 108.00 | 112.00 | 104.00 | 105.00 | 104.81 | 10,714,100 |
| 2022-09-28 | 105.00 | 109.00 | 103.00 | 106.00 | 105.81 | 9,673,500 |
| 2022-09-27 | 103.00 | 105.00 | 102.00 | 104.00 | 103.81 | 1,018,800 |
| 2022-09-26 | 103.00 | 106.00 | 103.00 | 103.00 | 102.82 | 1,038,500 |
| 2022-09-23 | 99.000 | 105.00 | 99.000 | 104.00 | 103.81 | 1,623,700 |
| 2022-09-22 | 104.00 | 107.00 | 102.00 | 104.00 | 103.81 | 4,961,600 |
| 2022-09-21 | 106.00 | 107.00 | 104.00 | 104.00 | 103.81 | 2,279,900 |
| 2022-09-20 | 100.00 | 108.00 | 100.00 | 105.00 | 104.81 | 3,707,100 |
| 2022-09-19 | 105.00 | 109.00 | 105.00 | 106.00 | 105.81 | 2,588,800 |
| 2022-09-16 | 107.00 | 108.00 | 105.00 | 107.00 | 106.81 | 1,870,000 |
| 2022-09-15 | 107.00 | 109.00 | 107.00 | 107.00 | 106.81 | 1,852,700 |
| 2022-09-14 | 108.00 | 110.00 | 108.00 | 108.00 | 107.81 | 2,394,100 |
| 2022-09-13 | 107.00 | 117.00 | 107.00 | 108.00 | 107.81 | 35,184,200 |
| 2022-09-12 | 107.00 | 109.00 | 106.00 | 107.00 | 106.81 | 1,631,100 |
| 2022-09-09 | 107.00 | 109.00 | 106.00 | 107.00 | 106.81 | 2,450,400 |
| 2022-09-08 | 108.00 | 110.00 | 106.00 | 108.00 | 107.81 | 4,415,600 |
| 2022-09-07 | 107.00 | 108.00 | 105.00 | 108.00 | 107.81 | 1,235,200 |
| 2022-09-06 | 105.00 | 108.00 | 105.00 | 107.00 | 106.81 | 1,919,900 |
| 2022-09-05 | 104.00 | 109.00 | 104.00 | 106.00 | 105.81 | 3,447,500 |
| 2022-09-02 | 109.00 | 111.00 | 107.00 | 107.00 | 106.81 | 2,178,800 |
| 2022-09-01 | 106.00 | 111.00 | 106.00 | 110.00 | 109.80 | 2,389,200 |
| 2022-08-31 | 103.00 | 114.00 | 103.00 | 108.00 | 107.81 | 9,535,900 |
| 2022-08-30 | 107.00 | 110.00 | 107.00 | 109.00 | 108.80 | 3,471,800 |
| 2022-08-29 | 99.000 | 109.00 | 99.000 | 107.00 | 106.81 | 3,384,200 |
| 2022-08-26 | 102.00 | 110.00 | 102.00 | 105.00 | 104.81 | 3,900,600 |
| 2022-08-25 | 106.00 | 110.00 | 105.00 | 108.00 | 107.81 | 7,312,200 |
| 2022-08-24 | 105.00 | 107.00 | 102.00 | 106.00 | 105.81 | 2,948,500 |
| 2022-08-23 | 106.00 | 107.00 | 105.00 | 105.00 | 104.81 | 1,378,600 |
| 2022-08-22 | 107.00 | 108.00 | 105.00 | 106.00 | 105.81 | 2,634,300 |
| 2022-08-19 | 102.00 | 110.00 | 102.00 | 107.00 | 106.81 | 2,616,000 |
| 2022-08-18 | 107.00 | 111.00 | 107.00 | 108.00 | 107.81 | 2,148,700 |
| 2022-08-16 | 104.00 | 111.00 | 104.00 | 109.00 | 108.80 | 4,785,200 |
| 2022-08-15 | 111.00 | 112.00 | 108.00 | 110.00 | 109.80 | 3,643,800 |
| 2022-08-12 | 104.00 | 114.00 | 104.00 | 111.00 | 110.80 | 9,364,200 |
| 2022-08-11 | 113.00 | 114.00 | 109.00 | 110.00 | 109.80 | 14,810,800 |
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.