Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 84.000 | 84.000 | 77.000 | 80.000 | 80.000 | 344,600 |
| 2025-11-05 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 898,800 |
| 2025-11-04 | 88.000 | 88.000 | 84.000 | 84.000 | 84.000 | 389,400 |
| 2025-11-03 | 91.000 | 91.000 | 86.000 | 88.000 | 88.000 | 129,300 |
| 2025-10-31 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 772,200 |
| 2025-10-30 | 93.000 | 94.000 | 93.000 | 94.000 | 94.000 | 604,900 |
| 2025-10-29 | 101.00 | 101.00 | 93.000 | 98.000 | 98.000 | 179,700 |
| 2025-10-28 | 92.000 | 101.00 | 92.000 | 101.00 | 101.00 | 2,232,400 |
| 2025-10-27 | 93.000 | 93.000 | 92.000 | 92.000 | 92.000 | 221,900 |
| 2025-10-24 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 297,200 |
| 2025-10-23 | 100.00 | 100.00 | 92.000 | 92.000 | 92.000 | 2,572,000 |
| 2025-10-22 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 590,800 |
| 2025-10-21 | 107.00 | 107.00 | 99.000 | 99.000 | 99.000 | 919,500 |
| 2025-10-20 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 2,682,200 |
← NewerPage 5 of 5 · 254 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.