Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 218.00 | 218.00 | 202.00 | 208.00 | 206.38 | 9,748,700 |
| 2021-11-10 | 234.00 | 238.00 | 216.00 | 216.00 | 214.32 | 14,810,000 |
| 2021-11-09 | 218.00 | 260.00 | 218.00 | 232.00 | 230.19 | 79,714,900 |
| 2021-11-08 | 200.00 | 258.00 | 199.00 | 218.00 | 216.30 | 106,731,400 |
| 2021-11-05 | 182.00 | 226.00 | 172.00 | 198.00 | 196.46 | 39,829,900 |
| 2021-11-04 | 196.00 | 196.00 | 183.00 | 183.00 | 181.57 | 4,202,700 |
| 2021-11-03 | 230.00 | 262.00 | 196.00 | 196.00 | 194.47 | 47,282,400 |
| 2021-11-02 | 165.00 | 210.00 | 163.00 | 210.00 | 208.36 | 37,368,500 |
| 2021-11-01 | 119.00 | 156.00 | 118.00 | 156.00 | 154.78 | 49,109,400 |
| 2021-10-29 | 124.00 | 126.00 | 115.00 | 116.00 | 115.10 | 3,420,400 |
| 2021-10-28 | 111.00 | 141.00 | 110.00 | 123.00 | 122.04 | 25,550,500 |
| 2021-10-27 | 110.00 | 116.00 | 108.00 | 108.00 | 107.16 | 5,838,700 |
| 2021-10-26 | 116.00 | 116.00 | 116.00 | 116.00 | 115.10 | 1,664,100 |
| 2021-10-25 | 139.00 | 145.00 | 124.00 | 124.00 | 123.03 | 3,216,000 |
| 2021-10-22 | 100.00 | 133.00 | 99.000 | 133.00 | 131.96 | 14,796,200 |
| 2021-10-21 | 100.00 | 100.00 | 99.000 | 99.000 | 98.228 | 26,300 |
← NewerPage 21 of 21 · 1,216 trading days
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.