PT Trimitra Trans Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 374.00 | 378.00 | 364.00 | 364.00 | 364.00 | 378,100 |
| 2026-07-24 | 394.00 | 394.00 | 372.00 | 378.00 | 378.00 | 668,100 |
| 2026-07-23 | 390.00 | 392.00 | 382.00 | 386.00 | 386.00 | 704,200 |
| 2026-07-22 | 392.00 | 396.00 | 382.00 | 388.00 | 388.00 | 214,400 |
| 2026-07-21 | 394.00 | 402.00 | 380.00 | 392.00 | 392.00 | 1,528,700 |
| 2026-07-20 | 354.00 | 392.00 | 354.00 | 388.00 | 388.00 | 1,727,900 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 21.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.