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 |
| 2026-07-17 | 368.00 | 368.00 | 348.00 | 354.00 | 354.00 | 420,500 |
| 2026-07-16 | 350.00 | 364.00 | 350.00 | 358.00 | 358.00 | 250,500 |
| 2026-07-15 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 52,800 |
| 2026-07-14 | 350.00 | 354.00 | 344.00 | 352.00 | 352.00 | 92,200 |
| 2026-07-13 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | 297,000 |
| 2026-07-10 | 346.00 | 354.00 | 344.00 | 350.00 | 350.00 | 144,500 |
| 2026-07-09 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 95,300 |
| 2026-07-08 | 344.00 | 352.00 | 338.00 | 344.00 | 344.00 | 508,400 |
| 2026-07-07 | 338.00 | 366.00 | 338.00 | 346.00 | 346.00 | 891,000 |
| 2026-07-06 | 338.00 | 350.00 | 334.00 | 338.00 | 338.00 | 706,000 |
| 2026-07-03 | 334.00 | 350.00 | 330.00 | 338.00 | 338.00 | 1,273,200 |
| 2026-07-02 | 322.00 | 334.00 | 322.00 | 330.00 | 330.00 | 346,900 |
| 2026-07-01 | 324.00 | 334.00 | 324.00 | 328.00 | 328.00 | 417,500 |
| 2026-06-30 | 334.00 | 334.00 | 322.00 | 324.00 | 324.00 | 530,400 |
| 2026-06-29 | 332.00 | 350.00 | 332.00 | 334.00 | 334.00 | 489,100 |
| 2026-06-26 | 334.00 | 338.00 | 328.00 | 330.00 | 330.00 | 239,900 |
| 2026-06-25 | 328.00 | 338.00 | 328.00 | 334.00 | 334.00 | 150,300 |
| 2026-06-24 | 334.00 | 338.00 | 328.00 | 328.00 | 328.00 | 163,500 |
| 2026-06-23 | 328.00 | 334.00 | 326.00 | 334.00 | 334.00 | 193,000 |
| 2026-06-22 | 336.00 | 338.00 | 320.00 | 328.00 | 328.00 | 576,600 |
| 2026-06-19 | 332.00 | 336.00 | 330.00 | 334.00 | 334.00 | 233,900 |
| 2026-06-18 | 330.00 | 336.00 | 328.00 | 332.00 | 332.00 | 120,000 |
| 2026-06-17 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | 235,000 |
| 2026-06-16 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2026-06-15 | 322.00 | 338.00 | 320.00 | 338.00 | 338.00 | 798,000 |
| 2026-06-12 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 461,500 |
| 2026-06-11 | 348.00 | 348.00 | 316.00 | 318.00 | 318.00 | 2,699,000 |
| 2026-06-10 | 338.00 | 366.00 | 332.00 | 348.00 | 327.00 | 3,129,300 |
| 2026-06-09 | 334.00 | 340.00 | 318.00 | 338.00 | 317.60 | 2,711,100 |
| 2026-06-08 | 336.00 | 338.00 | 328.00 | 334.00 | 313.84 | 430,900 |
| 2026-06-05 | 342.00 | 344.00 | 334.00 | 336.00 | 315.72 | 972,500 |
| 2026-06-04 | 340.00 | 342.00 | 330.00 | 340.00 | 319.48 | 1,028,900 |
| 2026-06-03 | 350.00 | 350.00 | 338.00 | 340.00 | 319.48 | 966,100 |
| 2026-06-02 | 344.00 | 354.00 | 340.00 | 344.00 | 323.24 | 2,924,600 |
| 2026-06-01 | 344.00 | 344.00 | 344.00 | 344.00 | 323.24 | 0 |
| 2026-05-29 | 344.00 | 350.00 | 338.00 | 344.00 | 323.24 | 4,242,800 |
| 2026-05-28 | 350.00 | 350.00 | 350.00 | 350.00 | 328.88 | 0 |
| 2026-05-27 | 350.00 | 350.00 | 350.00 | 350.00 | 328.88 | 0 |
| 2026-05-26 | 352.00 | 352.00 | 340.00 | 350.00 | 328.88 | 728,300 |
| 2026-05-25 | 358.00 | 360.00 | 338.00 | 352.00 | 330.76 | 1,880,500 |
| 2026-05-22 | 370.00 | 378.00 | 338.00 | 356.00 | 334.52 | 1,481,400 |
| 2026-05-21 | 376.00 | 378.00 | 346.00 | 372.00 | 349.55 | 810,500 |
| 2026-05-20 | 390.00 | 390.00 | 368.00 | 376.00 | 353.31 | 838,900 |
| 2026-05-19 | 388.00 | 392.00 | 374.00 | 390.00 | 366.47 | 359,800 |
| 2026-05-18 | 390.00 | 392.00 | 382.00 | 388.00 | 364.59 | 705,700 |
| 2026-05-15 | 392.00 | 392.00 | 392.00 | 392.00 | 368.34 | 0 |
| 2026-05-14 | 392.00 | 392.00 | 392.00 | 392.00 | 368.34 | 0 |
| 2026-05-13 | 396.00 | 398.00 | 388.00 | 392.00 | 368.34 | 770,300 |
| 2026-05-12 | 396.00 | 400.00 | 388.00 | 396.00 | 372.10 | 1,015,700 |
| 2026-05-11 | 396.00 | 402.00 | 372.00 | 396.00 | 372.10 | 2,330,700 |
| 2026-05-08 | 398.00 | 402.00 | 394.00 | 394.00 | 370.22 | 633,600 |
| 2026-05-07 | 400.00 | 400.00 | 394.00 | 398.00 | 373.98 | 479,100 |
| 2026-05-06 | 400.00 | 404.00 | 398.00 | 400.00 | 375.86 | 1,576,700 |
| 2026-05-05 | 398.00 | 402.00 | 394.00 | 400.00 | 375.86 | 960,400 |
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.