Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 525.00 | 575.00 | 515.00 | 555.00 | 555.00 | 1,177,100 |
| 2026-07-24 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | 1,069,500 |
| 2026-07-23 | 570.00 | 590.00 | 560.00 | 580.00 | 580.00 | 3,002,600 |
| 2026-07-22 | 565.00 | 580.00 | 550.00 | 565.00 | 565.00 | 1,035,800 |
| 2026-07-21 | 580.00 | 590.00 | 555.00 | 575.00 | 575.00 | 1,749,500 |
| 2026-07-20 | 580.00 | 585.00 | 550.00 | 580.00 | 580.00 | 2,295,600 |
| 2026-07-17 | 560.00 | 565.00 | 510.00 | 560.00 | 560.00 | 2,038,700 |
| 2026-07-16 | 600.00 | 610.00 | 540.00 | 560.00 | 560.00 | 5,071,200 |
| 2026-07-15 | 600.00 | 630.00 | 565.00 | 620.00 | 620.00 | 2,541,400 |
| 2026-07-14 | 615.00 | 690.00 | 560.00 | 600.00 | 600.00 | 32,258,700 |
| 2026-07-13 | 446.00 | 555.00 | 410.00 | 555.00 | 555.00 | 4,538,500 |
| 2026-07-10 | 446.00 | 462.00 | 410.00 | 446.00 | 446.00 | 947,200 |
| 2026-07-09 | 418.00 | 430.00 | 388.00 | 430.00 | 430.00 | 233,000 |
| 2026-07-08 | 428.00 | 430.00 | 392.00 | 408.00 | 408.00 | 439,200 |
| 2026-07-07 | 430.00 | 442.00 | 428.00 | 428.00 | 428.00 | 428,300 |
| 2026-07-06 | 450.00 | 450.00 | 418.00 | 430.00 | 430.00 | 257,000 |
| 2026-07-03 | 428.00 | 428.00 | 406.00 | 420.00 | 420.00 | 232,000 |
| 2026-07-02 | 396.00 | 444.00 | 380.00 | 412.00 | 412.00 | 368,100 |
| 2026-07-01 | 394.00 | 406.00 | 384.00 | 394.00 | 394.00 | 205,700 |
| 2026-06-30 | 414.00 | 416.00 | 380.00 | 394.00 | 394.00 | 488,200 |
| 2026-06-29 | 418.00 | 438.00 | 410.00 | 414.00 | 414.00 | 253,500 |
| 2026-06-26 | 448.00 | 452.00 | 402.00 | 418.00 | 418.00 | 462,900 |
| 2026-06-25 | 456.00 | 472.00 | 450.00 | 458.00 | 458.00 | 230,700 |
| 2026-06-24 | 484.00 | 494.00 | 452.00 | 454.00 | 454.00 | 450,100 |
| 2026-06-23 | 494.00 | 494.00 | 460.00 | 482.00 | 482.00 | 364,200 |
| 2026-06-22 | 494.00 | 500.00 | 480.00 | 490.00 | 490.00 | 749,300 |
| 2026-06-19 | 490.00 | 530.00 | 478.00 | 494.00 | 494.00 | 847,400 |
| 2026-06-18 | 494.00 | 515.00 | 450.00 | 490.00 | 490.00 | 1,930,400 |
| 2026-06-17 | 550.00 | 550.00 | 464.00 | 488.00 | 488.00 | 19,784,700 |
| 2026-06-16 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2026-06-15 | 370.00 | 442.00 | 370.00 | 442.00 | 442.00 | 1,634,800 |
| 2026-06-12 | 362.00 | 380.00 | 352.00 | 354.00 | 354.00 | 615,900 |
| 2026-06-11 | 418.00 | 418.00 | 324.00 | 352.00 | 352.00 | 1,509,700 |
| 2026-06-10 | 304.00 | 342.00 | 278.00 | 342.00 | 342.00 | 1,303,300 |
| 2026-06-09 | 226.00 | 278.00 | 226.00 | 274.00 | 274.00 | 2,513,300 |
| 2026-06-08 | 304.00 | 304.00 | 264.00 | 264.00 | 264.00 | 2,534,800 |
| 2026-06-05 | 370.00 | 396.00 | 310.00 | 310.00 | 310.00 | 1,106,300 |
| 2026-06-04 | 428.00 | 428.00 | 350.00 | 360.00 | 360.00 | 954,300 |
| 2026-06-03 | 426.00 | 426.00 | 390.00 | 400.00 | 400.00 | 1,131,500 |
| 2026-06-02 | 422.00 | 432.00 | 392.00 | 426.00 | 426.00 | 591,100 |
| 2026-06-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-05-29 | 428.00 | 442.00 | 420.00 | 420.00 | 420.00 | 441,100 |
| 2026-05-28 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-05-27 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0 |
| 2026-05-26 | 430.00 | 442.00 | 422.00 | 432.00 | 432.00 | 175,900 |
| 2026-05-25 | 420.00 | 440.00 | 420.00 | 426.00 | 426.00 | 312,400 |
| 2026-05-22 | 450.00 | 450.00 | 394.00 | 430.00 | 430.00 | 2,538,900 |
| 2026-05-21 | 474.00 | 474.00 | 420.00 | 432.00 | 432.00 | 795,400 |
| 2026-05-20 | 438.00 | 466.00 | 426.00 | 450.00 | 450.00 | 1,243,900 |
| 2026-05-19 | 452.00 | 462.00 | 428.00 | 438.00 | 438.00 | 1,133,900 |
| 2026-05-18 | 452.00 | 474.00 | 446.00 | 462.00 | 462.00 | 1,138,800 |
| 2026-05-15 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-05-14 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-05-13 | 480.00 | 480.00 | 460.00 | 478.00 | 478.00 | 345,200 |
| 2026-05-12 | 480.00 | 480.00 | 452.00 | 480.00 | 480.00 | 743,900 |
| 2026-05-11 | 490.00 | 490.00 | 460.00 | 478.00 | 478.00 | 1,347,100 |
| 2026-05-08 | 500.00 | 500.00 | 466.00 | 486.00 | 486.00 | 1,854,500 |
| 2026-05-07 | 505.00 | 505.00 | 490.00 | 500.00 | 500.00 | 798,300 |
| 2026-05-06 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | 647,800 |
| 2026-05-05 | 515.00 | 515.00 | 498.00 | 500.00 | 500.00 | 551,400 |
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.