Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 9,667,200 |
| 2026-01-27 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 4,773,700 |
| 2026-01-26 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 4,728,300 |
| 2026-01-23 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 6,436,000 |
| 2026-01-22 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-01-21 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-01-20 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-01-19 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-01-16 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-01-15 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-01-14 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-01-13 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-01-12 | 600.00 | 760.00 | 560.00 | 760.00 | 760.00 | 74,972,600 |
| 2026-01-09 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 4,180,000 |
| 2026-01-08 | 575.00 | 630.00 | 575.00 | 610.00 | 610.00 | 7,702,600 |
| 2026-01-07 | 655.00 | 750.00 | 590.00 | 600.00 | 600.00 | 39,624,100 |
| 2026-01-06 | 670.00 | 680.00 | 600.00 | 655.00 | 655.00 | 12,564,900 |
| 2026-01-05 | 675.00 | 690.00 | 645.00 | 670.00 | 670.00 | 8,058,400 |
| 2026-01-02 | 625.00 | 750.00 | 570.00 | 675.00 | 675.00 | 24,117,900 |
| 2026-01-01 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-12-31 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-12-30 | 472.00 | 690.00 | 472.00 | 620.00 | 620.00 | 81,170,100 |
| 2025-12-29 | 555.00 | 645.00 | 555.00 | 555.00 | 555.00 | 36,511,000 |
| 2025-12-26 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-25 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-24 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3,843,300 |
| 2025-12-23 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2,545,400 |
| 2025-12-22 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 3,173,400 |
| 2025-12-19 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 632,700 |
| 2025-12-18 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1,407,600 |
| 2025-12-17 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 681,900 |
| 2025-12-16 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1,559,000 |
| 2025-12-15 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1,235,500 |
| 2025-12-12 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1,806,400 |
| 2025-12-11 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 3,701,100 |
| 2025-12-10 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-09 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-08 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-05 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-04 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-03 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-02 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-12-01 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-11-28 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-11-27 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-11-26 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-11-25 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-11-24 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2025-11-21 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1,713,600 |
| 2025-11-20 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 7,373,400 |
| 2025-11-19 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2025-11-18 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2,679,500 |
| 2025-11-17 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4,604,400 |
| 2025-11-14 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,701,700 |
| 2025-11-13 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,283,700 |
| 2025-11-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 6,332,100 |
| 2025-11-11 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 1,286,700 |
| 2025-11-10 | 78.000 | 84.000 | 78.000 | 84.000 | 84.000 | 74,700 |
| 2025-11-07 | 80.000 | 80.000 | 77.000 | 77.000 | 77.000 | 638,000 |
| 2025-11-06 | 84.000 | 84.000 | 77.000 | 80.000 | 80.000 | 344,600 |
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.