Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 105.00 | 108.00 | 100.00 | 103.00 | 102.20 | 1,427,600 |
| 2022-05-12 | 106.00 | 110.00 | 105.00 | 105.00 | 104.18 | 532,900 |
| 2022-05-11 | 109.00 | 111.00 | 107.00 | 108.00 | 107.16 | 587,800 |
| 2022-05-10 | 111.00 | 112.00 | 104.00 | 109.00 | 108.15 | 1,412,600 |
| 2022-05-09 | 106.00 | 113.00 | 106.00 | 111.00 | 110.13 | 1,267,900 |
| 2022-04-28 | 113.00 | 116.00 | 112.00 | 112.00 | 111.13 | 1,099,700 |
| 2022-04-27 | 117.00 | 119.00 | 113.00 | 113.00 | 112.12 | 1,100,800 |
| 2022-04-26 | 118.00 | 124.00 | 116.00 | 117.00 | 116.09 | 1,917,800 |
| 2022-04-25 | 118.00 | 123.00 | 117.00 | 118.00 | 117.08 | 888,900 |
| 2022-04-22 | 113.00 | 122.00 | 113.00 | 121.00 | 120.06 | 1,291,800 |
| 2022-04-21 | 122.00 | 122.00 | 119.00 | 121.00 | 120.06 | 775,700 |
| 2022-04-20 | 120.00 | 125.00 | 119.00 | 122.00 | 121.05 | 1,308,400 |
| 2022-04-19 | 120.00 | 127.00 | 120.00 | 122.00 | 121.05 | 821,100 |
| 2022-04-18 | 117.00 | 129.00 | 117.00 | 123.00 | 122.04 | 2,006,500 |
| 2022-04-14 | 120.00 | 128.00 | 120.00 | 123.00 | 122.04 | 920,000 |
| 2022-04-13 | 118.00 | 130.00 | 118.00 | 124.00 | 123.03 | 1,337,400 |
| 2022-04-12 | 127.00 | 130.00 | 124.00 | 125.00 | 124.03 | 861,000 |
| 2022-04-11 | 140.00 | 140.00 | 126.00 | 127.00 | 126.01 | 2,098,100 |
| 2022-04-08 | 140.00 | 140.00 | 130.00 | 130.00 | 128.99 | 1,158,200 |
| 2022-04-07 | 140.00 | 140.00 | 129.00 | 130.00 | 128.99 | 1,564,200 |
| 2022-04-06 | 140.00 | 140.00 | 126.00 | 131.00 | 129.98 | 1,778,900 |
| 2022-04-05 | 134.00 | 135.00 | 131.00 | 133.00 | 131.96 | 1,125,300 |
| 2022-04-04 | 137.00 | 137.00 | 132.00 | 134.00 | 132.96 | 2,183,300 |
| 2022-04-01 | 133.00 | 135.00 | 131.00 | 133.00 | 131.96 | 904,200 |
| 2022-03-31 | 135.00 | 140.00 | 130.00 | 133.00 | 131.96 | 5,403,500 |
| 2022-03-30 | 140.00 | 140.00 | 135.00 | 135.00 | 133.95 | 1,528,000 |
| 2022-03-29 | 140.00 | 140.00 | 135.00 | 137.00 | 135.93 | 3,246,300 |
| 2022-03-28 | 140.00 | 141.00 | 137.00 | 138.00 | 136.92 | 1,455,600 |
| 2022-03-25 | 142.00 | 143.00 | 139.00 | 139.00 | 137.92 | 3,446,000 |
| 2022-03-24 | 141.00 | 146.00 | 140.00 | 142.00 | 140.89 | 6,774,800 |
| 2022-03-23 | 147.00 | 147.00 | 140.00 | 142.00 | 140.89 | 9,063,400 |
| 2022-03-22 | 140.00 | 157.00 | 140.00 | 146.00 | 144.86 | 54,876,700 |
| 2022-03-21 | 138.00 | 142.00 | 136.00 | 138.00 | 136.92 | 3,002,600 |
| 2022-03-18 | 139.00 | 143.00 | 136.00 | 138.00 | 136.92 | 4,782,100 |
| 2022-03-17 | 140.00 | 143.00 | 138.00 | 138.00 | 136.92 | 2,976,100 |
| 2022-03-16 | 136.00 | 146.00 | 136.00 | 140.00 | 138.91 | 2,987,400 |
| 2022-03-15 | 144.00 | 148.00 | 140.00 | 145.00 | 143.87 | 6,868,400 |
| 2022-03-14 | 148.00 | 148.00 | 148.00 | 148.00 | 146.85 | 0 |
| 2022-03-11 | 145.00 | 153.00 | 144.00 | 148.00 | 146.85 | 30,544,500 |
| 2022-03-10 | 154.00 | 175.00 | 154.00 | 154.00 | 152.80 | 50,796,700 |
| 2022-03-09 | 137.00 | 175.00 | 126.00 | 165.00 | 163.71 | 264,463,200 |
| 2022-03-08 | 123.00 | 141.00 | 116.00 | 130.00 | 128.99 | 34,796,600 |
| 2022-03-07 | 132.00 | 134.00 | 123.00 | 123.00 | 122.04 | 5,110,100 |
| 2022-03-04 | 137.00 | 141.00 | 132.00 | 132.00 | 130.97 | 6,701,200 |
| 2022-03-02 | 139.00 | 144.00 | 136.00 | 137.00 | 135.93 | 4,090,600 |
| 2022-03-01 | 140.00 | 142.00 | 138.00 | 139.00 | 137.92 | 2,610,700 |
| 2022-02-25 | 134.00 | 149.00 | 134.00 | 140.00 | 138.91 | 20,038,500 |
| 2022-02-24 | 145.00 | 145.00 | 134.00 | 134.00 | 132.96 | 5,109,000 |
| 2022-02-23 | 147.00 | 149.00 | 141.00 | 144.00 | 142.88 | 4,017,600 |
| 2022-02-22 | 147.00 | 159.00 | 144.00 | 146.00 | 144.86 | 33,493,200 |
| 2022-02-21 | 152.00 | 153.00 | 146.00 | 147.00 | 145.85 | 4,723,600 |
| 2022-02-18 | 155.00 | 158.00 | 147.00 | 151.00 | 149.82 | 13,783,900 |
| 2022-02-17 | 140.00 | 168.00 | 140.00 | 152.00 | 150.81 | 68,052,900 |
| 2022-02-16 | 146.00 | 146.00 | 137.00 | 140.00 | 138.91 | 10,511,900 |
| 2022-02-15 | 157.00 | 158.00 | 147.00 | 147.00 | 145.85 | 3,464,200 |
| 2022-02-14 | 157.00 | 162.00 | 154.00 | 157.00 | 155.78 | 3,950,700 |
| 2022-02-11 | 160.00 | 161.00 | 157.00 | 157.00 | 155.78 | 1,622,800 |
| 2022-02-10 | 162.00 | 164.00 | 159.00 | 160.00 | 158.75 | 5,191,100 |
| 2022-02-09 | 160.00 | 162.00 | 159.00 | 160.00 | 158.75 | 3,361,200 |
| 2022-02-08 | 158.00 | 165.00 | 158.00 | 160.00 | 158.75 | 11,876,100 |
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.