Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 118.00 | 125.00 | 113.00 | 113.00 | 112.80 | 64,282,600 |
| 2022-08-09 | 130.00 | 138.00 | 121.00 | 121.00 | 120.78 | 122,666,400 |
| 2022-08-08 | 109.00 | 131.00 | 107.00 | 130.00 | 129.77 | 141,667,400 |
| 2022-08-05 | 108.00 | 110.00 | 107.00 | 109.00 | 108.80 | 462,400 |
| 2022-08-04 | 108.00 | 110.00 | 108.00 | 109.00 | 108.80 | 440,900 |
| 2022-08-03 | 111.00 | 111.00 | 107.00 | 108.00 | 107.16 | 1,037,900 |
| 2022-08-02 | 110.00 | 113.00 | 106.00 | 108.00 | 107.16 | 2,350,600 |
| 2022-08-01 | 106.00 | 115.00 | 106.00 | 111.00 | 110.13 | 1,444,700 |
| 2022-07-29 | 107.00 | 116.00 | 107.00 | 113.00 | 112.12 | 2,164,300 |
| 2022-07-28 | 119.00 | 119.00 | 114.00 | 114.00 | 113.11 | 4,658,500 |
| 2022-07-27 | 112.00 | 120.00 | 112.00 | 118.00 | 117.08 | 2,511,800 |
| 2022-07-26 | 118.00 | 119.00 | 117.00 | 118.00 | 117.08 | 1,509,300 |
| 2022-07-25 | 117.00 | 119.00 | 117.00 | 118.00 | 117.08 | 898,200 |
| 2022-07-22 | 119.00 | 119.00 | 116.00 | 118.00 | 117.08 | 2,981,800 |
| 2022-07-21 | 117.00 | 121.00 | 117.00 | 118.00 | 117.08 | 4,632,900 |
| 2022-07-20 | 118.00 | 121.00 | 118.00 | 119.00 | 118.07 | 3,413,400 |
| 2022-07-19 | 115.00 | 120.00 | 115.00 | 118.00 | 117.08 | 6,989,100 |
| 2022-07-18 | 110.00 | 120.00 | 110.00 | 117.00 | 116.09 | 4,370,200 |
| 2022-07-15 | 120.00 | 122.00 | 116.00 | 117.00 | 116.09 | 4,635,500 |
| 2022-07-14 | 122.00 | 123.00 | 119.00 | 120.00 | 119.06 | 4,904,700 |
| 2022-07-13 | 119.00 | 124.00 | 117.00 | 120.00 | 119.06 | 12,504,000 |
| 2022-07-12 | 115.00 | 142.00 | 114.00 | 124.00 | 123.03 | 98,485,900 |
| 2022-07-11 | 124.00 | 128.00 | 114.00 | 114.00 | 113.11 | 40,622,300 |
| 2022-07-08 | 120.00 | 121.00 | 115.00 | 120.00 | 119.06 | 8,619,400 |
| 2022-07-07 | 114.00 | 119.00 | 114.00 | 119.00 | 118.07 | 7,490,400 |
| 2022-07-06 | 117.00 | 122.00 | 113.00 | 115.00 | 114.10 | 14,772,700 |
| 2022-07-05 | 111.00 | 118.00 | 108.00 | 117.00 | 116.09 | 10,878,800 |
| 2022-07-04 | 118.00 | 118.00 | 108.00 | 110.00 | 109.14 | 8,527,400 |
| 2022-07-01 | 112.00 | 124.00 | 111.00 | 116.00 | 115.10 | 47,408,500 |
| 2022-06-30 | 106.00 | 121.00 | 106.00 | 110.00 | 109.14 | 43,618,300 |
| 2022-06-29 | 107.00 | 118.00 | 105.00 | 107.00 | 106.17 | 29,077,100 |
| 2022-06-28 | 105.00 | 111.00 | 105.00 | 107.00 | 106.17 | 6,196,600 |
| 2022-06-27 | 108.00 | 109.00 | 105.00 | 105.00 | 104.18 | 1,969,500 |
| 2022-06-24 | 108.00 | 110.00 | 106.00 | 108.00 | 107.16 | 2,254,100 |
| 2022-06-23 | 108.00 | 112.00 | 105.00 | 107.00 | 106.17 | 8,547,900 |
| 2022-06-22 | 106.00 | 109.00 | 104.00 | 107.00 | 106.17 | 3,712,900 |
| 2022-06-21 | 105.00 | 108.00 | 105.00 | 106.00 | 105.17 | 545,500 |
| 2022-06-20 | 99.000 | 107.00 | 99.000 | 106.00 | 105.17 | 767,900 |
| 2022-06-17 | 100.00 | 110.00 | 100.00 | 106.00 | 105.17 | 1,344,100 |
| 2022-06-16 | 100.00 | 109.00 | 100.00 | 106.00 | 105.17 | 1,607,200 |
| 2022-06-15 | 107.00 | 114.00 | 103.00 | 107.00 | 106.17 | 9,043,300 |
| 2022-06-14 | 107.00 | 119.00 | 105.00 | 107.00 | 106.17 | 15,688,900 |
| 2022-06-13 | 108.00 | 111.00 | 106.00 | 108.00 | 107.16 | 872,400 |
| 2022-06-10 | 109.00 | 110.00 | 107.00 | 109.00 | 108.15 | 366,000 |
| 2022-06-09 | 110.00 | 111.00 | 107.00 | 107.00 | 106.17 | 583,000 |
| 2022-06-08 | 102.00 | 111.00 | 102.00 | 107.00 | 106.17 | 774,300 |
| 2022-06-07 | 111.00 | 115.00 | 106.00 | 108.00 | 107.16 | 1,906,300 |
| 2022-06-06 | 103.00 | 112.00 | 103.00 | 106.00 | 105.17 | 1,147,000 |
| 2022-06-03 | 102.00 | 115.00 | 102.00 | 107.00 | 106.17 | 4,962,400 |
| 2022-06-02 | 113.00 | 113.00 | 107.00 | 108.00 | 107.16 | 3,224,000 |
| 2022-05-31 | 122.00 | 123.00 | 114.00 | 114.00 | 113.11 | 9,006,400 |
| 2022-05-30 | 104.00 | 122.00 | 104.00 | 122.00 | 121.05 | 21,483,000 |
| 2022-05-27 | 106.00 | 107.00 | 103.00 | 104.00 | 103.19 | 1,707,000 |
| 2022-05-25 | 108.00 | 110.00 | 104.00 | 106.00 | 105.17 | 3,969,900 |
| 2022-05-24 | 102.00 | 112.00 | 101.00 | 107.00 | 106.17 | 7,145,600 |
| 2022-05-23 | 103.00 | 105.00 | 100.00 | 102.00 | 101.20 | 2,378,800 |
| 2022-05-20 | 99.000 | 103.00 | 99.000 | 102.00 | 101.20 | 560,500 |
| 2022-05-19 | 104.00 | 104.00 | 101.00 | 102.00 | 101.20 | 334,900 |
| 2022-05-18 | 100.00 | 106.00 | 99.000 | 104.00 | 103.19 | 2,004,900 |
| 2022-05-17 | 103.00 | 104.00 | 97.000 | 100.00 | 99.220 | 1,853,200 |
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.