Trimitra Prawara Goldland Tbk Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 553,000 |
| 2026-10-16 | 515.00 | 515.00 | 468.00 | 468.00 | 468.00 | 1,056,500 |
| 2026-10-15 | 590.00 | 590.00 | 525.00 | 550.00 | 550.00 | 2,745,600 |
| 2026-10-14 | 575.00 | 595.00 | 560.00 | 590.00 | 590.00 | 569,800 |
| 2026-10-13 | 580.00 | 595.00 | 555.00 | 575.00 | 575.00 | 1,100,500 |
| 2026-10-12 | 600.00 | 605.00 | 555.00 | 570.00 | 570.00 | 1,836,600 |
| 2026-10-09 | 620.00 | 620.00 | 590.00 | 600.00 | 600.00 | 931,700 |
| 2026-10-08 | 615.00 | 630.00 | 585.00 | 615.00 | 615.00 | 2,042,000 |
| 2026-10-07 | 630.00 | 630.00 | 600.00 | 610.00 | 610.00 | 2,727,000 |
| 2026-10-06 | 610.00 | 695.00 | 585.00 | 630.00 | 630.00 | 14,314,500 |
| 2026-10-05 | 550.00 | 590.00 | 540.00 | 590.00 | 590.00 | 2,551,200 |
| 2026-10-02 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 508,700 |
| 2026-10-01 | 550.00 | 555.00 | 530.00 | 545.00 | 545.00 | 572,800 |
| 2026-09-30 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 264,600 |
| 2026-09-29 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 484,600 |
| 2026-09-28 | 545.00 | 555.00 | 525.00 | 545.00 | 545.00 | 794,800 |
| 2026-09-25 | 545.00 | 560.00 | 535.00 | 545.00 | 545.00 | 591,600 |
| 2026-09-24 | 545.00 | 560.00 | 520.00 | 540.00 | 540.00 | 734,400 |
| 2026-09-23 | 560.00 | 570.00 | 525.00 | 540.00 | 540.00 | 734,800 |
| 2026-09-22 | 580.00 | 580.00 | 540.00 | 565.00 | 565.00 | 751,600 |
| 2026-09-21 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 436,300 |
| 2026-09-18 | 575.00 | 585.00 | 545.00 | 555.00 | 555.00 | 1,668,000 |
| 2026-09-17 | 570.00 | 610.00 | 560.00 | 570.00 | 570.00 | 1,680,900 |
| 2026-09-16 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | 1,063,800 |
| 2026-09-15 | 565.00 | 570.00 | 545.00 | 570.00 | 570.00 | 659,500 |
| 2026-09-14 | 580.00 | 580.00 | 550.00 | 565.00 | 565.00 | 954,400 |
| 2026-09-11 | 565.00 | 575.00 | 535.00 | 565.00 | 565.00 | 1,126,800 |
| 2026-09-10 | 570.00 | 580.00 | 550.00 | 565.00 | 565.00 | 1,334,400 |
| 2026-09-09 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 929,300 |
| 2026-09-08 | 550.00 | 580.00 | 540.00 | 560.00 | 560.00 | 1,155,900 |
| 2026-09-07 | 560.00 | 570.00 | 540.00 | 550.00 | 550.00 | 858,100 |
| 2026-09-04 | 550.00 | 565.00 | 545.00 | 560.00 | 560.00 | 809,900 |
| 2026-09-03 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 484,100 |
| 2026-09-02 | 555.00 | 570.00 | 515.00 | 540.00 | 540.00 | 2,476,800 |
| 2026-09-01 | 580.00 | 580.00 | 545.00 | 565.00 | 565.00 | 1,014,600 |
| 2026-08-31 | 550.00 | 565.00 | 545.00 | 560.00 | 560.00 | 518,700 |
| 2026-08-28 | 560.00 | 565.00 | 535.00 | 545.00 | 545.00 | 735,900 |
| 2026-08-27 | 525.00 | 570.00 | 520.00 | 555.00 | 555.00 | 2,005,800 |
| 2026-08-26 | 595.00 | 595.00 | 525.00 | 535.00 | 535.00 | 2,441,200 |
| 2026-08-25 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-08-24 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | 1,165,600 |
| 2026-08-21 | 615.00 | 640.00 | 580.00 | 600.00 | 600.00 | 3,007,300 |
| 2026-08-20 | 640.00 | 640.00 | 600.00 | 615.00 | 615.00 | 1,116,700 |
| 2026-08-19 | 615.00 | 640.00 | 605.00 | 630.00 | 630.00 | 770,200 |
| 2026-08-18 | 600.00 | 635.00 | 595.00 | 615.00 | 615.00 | 1,601,300 |
| 2026-08-17 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0 |
| 2026-08-14 | 595.00 | 610.00 | 585.00 | 585.00 | 585.00 | 762,000 |
| 2026-08-13 | 625.00 | 635.00 | 575.00 | 590.00 | 590.00 | 1,705,700 |
| 2026-08-12 | 605.00 | 660.00 | 580.00 | 625.00 | 625.00 | 3,288,200 |
| 2026-08-11 | 575.00 | 605.00 | 560.00 | 605.00 | 605.00 | 1,338,900 |
| 2026-08-10 | 580.00 | 605.00 | 560.00 | 580.00 | 580.00 | 963,500 |
| 2026-08-07 | 580.00 | 585.00 | 560.00 | 575.00 | 575.00 | 559,200 |
| 2026-08-06 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | 683,100 |
| 2026-08-05 | 590.00 | 600.00 | 570.00 | 585.00 | 585.00 | 871,100 |
| 2026-08-04 | 605.00 | 615.00 | 575.00 | 590.00 | 590.00 | 1,715,300 |
| 2026-08-03 | 560.00 | 625.00 | 540.00 | 605.00 | 605.00 | 3,630,900 |
| 2026-07-31 | 560.00 | 590.00 | 540.00 | 555.00 | 555.00 | 1,157,400 |
| 2026-07-30 | 555.00 | 610.00 | 540.00 | 560.00 | 560.00 | 2,064,000 |
| 2026-07-29 | 550.00 | 550.00 | 525.00 | 530.00 | 530.00 | 619,700 |
| 2026-07-28 | 565.00 | 565.00 | 540.00 | 550.00 | 550.00 | 551,600 |
Page 1 of 21 · 1,218 trading daysOlder →
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.