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 |
← NewerPage 3 of 3 · 131 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.