Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 157.00 | 162.00 | 157.00 | 158.00 | 156.77 | 7,179,900 |
| 2022-02-04 | 158.00 | 162.00 | 156.00 | 157.00 | 155.78 | 8,555,000 |
| 2022-02-03 | 159.00 | 163.00 | 157.00 | 158.00 | 156.77 | 6,873,200 |
| 2022-02-02 | 157.00 | 163.00 | 157.00 | 158.00 | 156.77 | 4,525,100 |
| 2022-01-31 | 162.00 | 162.00 | 153.00 | 157.00 | 155.78 | 5,343,900 |
| 2022-01-28 | 170.00 | 170.00 | 160.00 | 161.00 | 159.74 | 9,788,900 |
| 2022-01-27 | 160.00 | 162.00 | 153.00 | 161.00 | 159.74 | 7,843,100 |
| 2022-01-26 | 171.00 | 171.00 | 160.00 | 160.00 | 158.75 | 13,111,500 |
| 2022-01-25 | 184.00 | 187.00 | 171.00 | 171.00 | 169.67 | 17,845,000 |
| 2022-01-24 | 180.00 | 188.00 | 175.00 | 183.00 | 181.57 | 24,233,900 |
| 2022-01-21 | 175.00 | 181.00 | 173.00 | 180.00 | 178.60 | 22,323,900 |
| 2022-01-20 | 173.00 | 182.00 | 170.00 | 174.00 | 172.64 | 44,252,800 |
| 2022-01-19 | 170.00 | 175.00 | 167.00 | 170.00 | 168.67 | 17,539,500 |
| 2022-01-18 | 168.00 | 182.00 | 164.00 | 169.00 | 167.68 | 63,474,100 |
| 2022-01-17 | 164.00 | 169.00 | 163.00 | 165.00 | 163.71 | 5,792,100 |
| 2022-01-14 | 164.00 | 170.00 | 162.00 | 162.00 | 160.74 | 9,657,300 |
| 2022-01-13 | 165.00 | 171.00 | 161.00 | 162.00 | 160.74 | 10,547,200 |
| 2022-01-12 | 166.00 | 173.00 | 159.00 | 164.00 | 162.72 | 13,528,400 |
| 2022-01-11 | 175.00 | 175.00 | 164.00 | 164.00 | 162.72 | 7,993,400 |
| 2022-01-10 | 162.00 | 178.00 | 162.00 | 174.00 | 172.64 | 27,358,000 |
| 2022-01-07 | 169.00 | 180.00 | 162.00 | 162.00 | 160.74 | 26,318,200 |
| 2022-01-06 | 160.00 | 189.00 | 153.00 | 168.00 | 166.69 | 76,319,900 |
| 2022-01-05 | 174.00 | 177.00 | 161.00 | 161.00 | 159.74 | 8,943,200 |
| 2022-01-04 | 169.00 | 176.00 | 166.00 | 170.00 | 168.67 | 8,869,800 |
| 2022-01-03 | 180.00 | 181.00 | 169.00 | 169.00 | 167.68 | 11,169,900 |
| 2021-12-30 | 196.00 | 196.00 | 181.00 | 181.00 | 179.59 | 17,668,800 |
| 2021-12-29 | 181.00 | 206.00 | 180.00 | 194.00 | 192.49 | 124,534,900 |
| 2021-12-28 | 163.00 | 216.00 | 157.00 | 179.00 | 177.60 | 155,401,100 |
| 2021-12-27 | 178.00 | 186.00 | 163.00 | 163.00 | 161.73 | 30,978,200 |
| 2021-12-24 | 160.00 | 187.00 | 156.00 | 175.00 | 173.64 | 101,533,500 |
| 2021-12-23 | 143.00 | 154.00 | 141.00 | 153.00 | 151.81 | 7,468,300 |
| 2021-12-22 | 139.00 | 151.00 | 138.00 | 143.00 | 141.88 | 3,239,500 |
| 2021-12-21 | 148.00 | 152.00 | 146.00 | 147.00 | 145.85 | 2,319,400 |
| 2021-12-20 | 153.00 | 160.00 | 146.00 | 146.00 | 144.86 | 6,567,600 |
| 2021-12-17 | 152.00 | 162.00 | 147.00 | 151.00 | 149.82 | 7,617,600 |
| 2021-12-16 | 152.00 | 156.00 | 150.00 | 152.00 | 150.81 | 2,551,100 |
| 2021-12-15 | 161.00 | 166.00 | 151.00 | 152.00 | 150.81 | 8,496,000 |
| 2021-12-14 | 148.00 | 171.00 | 148.00 | 159.00 | 157.76 | 40,853,600 |
| 2021-12-13 | 140.00 | 150.00 | 140.00 | 147.00 | 145.85 | 1,410,600 |
| 2021-12-10 | 153.00 | 154.00 | 147.00 | 149.00 | 147.84 | 2,143,400 |
| 2021-12-09 | 142.00 | 154.00 | 142.00 | 153.00 | 151.81 | 3,297,300 |
| 2021-12-08 | 144.00 | 153.00 | 143.00 | 151.00 | 149.82 | 4,122,800 |
| 2021-12-07 | 165.00 | 167.00 | 153.00 | 153.00 | 151.81 | 8,951,900 |
| 2021-12-06 | 160.00 | 174.00 | 160.00 | 164.00 | 162.72 | 26,124,300 |
| 2021-12-03 | 158.00 | 167.00 | 156.00 | 158.00 | 156.77 | 11,235,000 |
| 2021-12-02 | 164.00 | 170.00 | 156.00 | 157.00 | 155.78 | 3,669,300 |
| 2021-12-01 | 163.00 | 181.00 | 163.00 | 163.00 | 161.73 | 12,451,100 |
| 2021-11-30 | 187.00 | 187.00 | 175.00 | 175.00 | 173.64 | 15,492,400 |
| 2021-11-29 | 204.00 | 214.00 | 188.00 | 188.00 | 186.53 | 85,843,900 |
| 2021-11-26 | 172.00 | 204.00 | 168.00 | 202.00 | 200.42 | 92,003,600 |
| 2021-11-25 | 169.00 | 178.00 | 167.00 | 172.00 | 170.66 | 2,245,900 |
| 2021-11-24 | 176.00 | 182.00 | 165.00 | 169.00 | 167.68 | 5,807,400 |
| 2021-11-23 | 184.00 | 188.00 | 172.00 | 174.00 | 172.64 | 7,644,300 |
| 2021-11-22 | 191.00 | 192.00 | 182.00 | 184.00 | 182.57 | 3,699,400 |
| 2021-11-19 | 199.00 | 199.00 | 190.00 | 191.00 | 189.51 | 7,317,000 |
| 2021-11-18 | 192.00 | 212.00 | 187.00 | 195.00 | 193.48 | 34,700,600 |
| 2021-11-17 | 192.00 | 200.00 | 185.00 | 189.00 | 187.53 | 14,355,000 |
| 2021-11-16 | 200.00 | 200.00 | 187.00 | 192.00 | 190.50 | 7,425,000 |
| 2021-11-15 | 214.00 | 218.00 | 198.00 | 200.00 | 198.44 | 11,487,800 |
| 2021-11-12 | 220.00 | 248.00 | 208.00 | 212.00 | 210.35 | 59,539,400 |
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.