Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 520.00 | 520.00 | 498.00 | 505.00 | 505.00 | 692,500 |
| 2026-05-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2026-04-30 | 560.00 | 560.00 | 496.00 | 505.00 | 505.00 | 2,141,100 |
| 2026-04-29 | 492.00 | 550.00 | 484.00 | 530.00 | 530.00 | 6,923,700 |
| 2026-04-28 | 500.00 | 500.00 | 470.00 | 482.00 | 482.00 | 2,677,100 |
| 2026-04-27 | 464.00 | 492.00 | 440.00 | 470.00 | 470.00 | 815,800 |
| 2026-04-24 | 486.00 | 496.00 | 460.00 | 468.00 | 468.00 | 2,027,800 |
| 2026-04-23 | 498.00 | 500.00 | 490.00 | 490.00 | 490.00 | 1,082,300 |
| 2026-04-22 | 498.00 | 540.00 | 494.00 | 498.00 | 498.00 | 4,876,000 |
| 2026-04-21 | 498.00 | 525.00 | 480.00 | 498.00 | 498.00 | 2,314,400 |
| 2026-04-20 | 515.00 | 530.00 | 498.00 | 498.00 | 498.00 | 1,012,100 |
| 2026-04-17 | 490.00 | 545.00 | 490.00 | 510.00 | 510.00 | 4,741,500 |
| 2026-04-16 | 500.00 | 505.00 | 488.00 | 496.00 | 496.00 | 1,163,900 |
| 2026-04-15 | 500.00 | 530.00 | 488.00 | 494.00 | 494.00 | 2,758,400 |
| 2026-04-14 | 555.00 | 600.00 | 486.00 | 498.00 | 498.00 | 18,918,500 |
| 2026-04-13 | 410.00 | 510.00 | 400.00 | 510.00 | 510.00 | 9,132,900 |
| 2026-04-10 | 390.00 | 452.00 | 384.00 | 408.00 | 408.00 | 4,279,100 |
| 2026-04-09 | 396.00 | 410.00 | 386.00 | 386.00 | 386.00 | 1,736,700 |
| 2026-04-08 | 410.00 | 420.00 | 390.00 | 402.00 | 402.00 | 2,668,800 |
| 2026-04-07 | 398.00 | 416.00 | 382.00 | 396.00 | 396.00 | 3,801,700 |
| 2026-04-06 | 396.00 | 458.00 | 388.00 | 396.00 | 396.00 | 16,823,400 |
| 2026-04-02 | 470.00 | 505.00 | 456.00 | 456.00 | 456.00 | 8,171,600 |
| 2026-04-01 | 625.00 | 645.00 | 535.00 | 535.00 | 535.00 | 14,230,400 |
| 2026-03-31 | 670.00 | 670.00 | 620.00 | 625.00 | 625.00 | 1,637,200 |
| 2026-03-30 | 680.00 | 680.00 | 625.00 | 670.00 | 670.00 | 3,068,100 |
| 2026-03-27 | 730.00 | 730.00 | 655.00 | 680.00 | 680.00 | 6,296,900 |
| 2026-03-26 | 755.00 | 775.00 | 700.00 | 725.00 | 725.00 | 2,967,600 |
| 2026-03-25 | 740.00 | 770.00 | 735.00 | 750.00 | 750.00 | 3,041,100 |
| 2026-03-17 | 725.00 | 795.00 | 690.00 | 760.00 | 760.00 | 2,832,200 |
| 2026-03-16 | 720.00 | 730.00 | 675.00 | 725.00 | 725.00 | 1,799,400 |
| 2026-03-13 | 720.00 | 750.00 | 700.00 | 720.00 | 720.00 | 1,795,900 |
| 2026-03-12 | 695.00 | 715.00 | 695.00 | 715.00 | 715.00 | 996,900 |
| 2026-03-11 | 705.00 | 740.00 | 680.00 | 710.00 | 710.00 | 2,110,200 |
| 2026-03-10 | 735.00 | 765.00 | 695.00 | 705.00 | 705.00 | 1,721,300 |
| 2026-03-09 | 700.00 | 735.00 | 655.00 | 725.00 | 725.00 | 8,314,200 |
| 2026-03-06 | 820.00 | 820.00 | 755.00 | 765.00 | 765.00 | 5,953,500 |
| 2026-03-05 | 805.00 | 840.00 | 800.00 | 825.00 | 825.00 | 4,372,300 |
| 2026-03-04 | 810.00 | 850.00 | 790.00 | 805.00 | 805.00 | 8,532,400 |
| 2026-03-03 | 795.00 | 860.00 | 795.00 | 810.00 | 810.00 | 4,665,000 |
| 2026-03-02 | 780.00 | 850.00 | 750.00 | 795.00 | 795.00 | 5,225,800 |
| 2026-02-27 | 800.00 | 880.00 | 770.00 | 855.00 | 855.00 | 3,861,600 |
| 2026-02-26 | 880.00 | 905.00 | 820.00 | 825.00 | 825.00 | 8,597,600 |
| 2026-02-25 | 885.00 | 905.00 | 810.00 | 880.00 | 880.00 | 5,406,400 |
| 2026-02-24 | 900.00 | 935.00 | 880.00 | 880.00 | 880.00 | 5,775,200 |
| 2026-02-23 | 875.00 | 965.00 | 875.00 | 890.00 | 890.00 | 12,602,600 |
| 2026-02-20 | 820.00 | 925.00 | 795.00 | 875.00 | 875.00 | 8,035,500 |
| 2026-02-19 | 850.00 | 950.00 | 805.00 | 820.00 | 820.00 | 11,282,500 |
| 2026-02-18 | 685.00 | 850.00 | 685.00 | 850.00 | 850.00 | 21,452,500 |
| 2026-02-13 | 675.00 | 690.00 | 665.00 | 680.00 | 680.00 | 1,857,500 |
| 2026-02-12 | 670.00 | 685.00 | 660.00 | 675.00 | 675.00 | 2,769,300 |
| 2026-02-11 | 675.00 | 715.00 | 650.00 | 665.00 | 665.00 | 4,752,900 |
| 2026-02-10 | 680.00 | 730.00 | 650.00 | 670.00 | 670.00 | 8,140,100 |
| 2026-02-09 | 665.00 | 720.00 | 610.00 | 680.00 | 680.00 | 7,670,600 |
| 2026-02-06 | 760.00 | 760.00 | 655.00 | 665.00 | 665.00 | 8,318,500 |
| 2026-02-05 | 780.00 | 805.00 | 730.00 | 770.00 | 770.00 | 4,516,900 |
| 2026-02-04 | 770.00 | 820.00 | 750.00 | 760.00 | 760.00 | 7,379,600 |
| 2026-02-03 | 770.00 | 950.00 | 695.00 | 770.00 | 770.00 | 14,815,400 |
| 2026-02-02 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 7,327,600 |
| 2026-01-30 | 850.00 | 895.00 | 850.00 | 895.00 | 895.00 | 12,877,300 |
| 2026-01-29 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 5,858,200 |
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.