PT Trimitra Trans Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 394.00 | 402.00 | 390.00 | 398.00 | 373.98 | 1,251,900 |
| 2026-05-01 | 394.00 | 394.00 | 394.00 | 394.00 | 370.22 | 0 |
| 2026-04-30 | 396.00 | 398.00 | 390.00 | 394.00 | 370.22 | 645,400 |
| 2026-04-29 | 396.00 | 398.00 | 390.00 | 398.00 | 373.98 | 184,400 |
| 2026-04-28 | 398.00 | 398.00 | 390.00 | 392.00 | 368.34 | 631,200 |
| 2026-04-27 | 396.00 | 402.00 | 388.00 | 400.00 | 375.86 | 3,594,200 |
| 2026-04-24 | 396.00 | 398.00 | 384.00 | 388.00 | 364.59 | 761,100 |
| 2026-04-23 | 400.00 | 400.00 | 394.00 | 398.00 | 373.98 | 391,200 |
| 2026-04-22 | 402.00 | 402.00 | 396.00 | 400.00 | 375.86 | 636,300 |
| 2026-04-21 | 402.00 | 406.00 | 394.00 | 402.00 | 377.74 | 766,300 |
| 2026-04-20 | 398.00 | 402.00 | 394.00 | 400.00 | 375.86 | 1,083,100 |
| 2026-04-17 | 394.00 | 404.00 | 394.00 | 398.00 | 373.98 | 623,800 |
| 2026-04-16 | 398.00 | 402.00 | 396.00 | 398.00 | 373.98 | 159,000 |
| 2026-04-15 | 402.00 | 402.00 | 396.00 | 396.00 | 372.10 | 354,700 |
| 2026-04-14 | 398.00 | 400.00 | 392.00 | 400.00 | 375.86 | 411,000 |
| 2026-04-13 | 396.00 | 402.00 | 390.00 | 398.00 | 373.98 | 163,800 |
| 2026-04-10 | 414.00 | 414.00 | 392.00 | 396.00 | 372.10 | 577,400 |
| 2026-04-09 | 402.00 | 408.00 | 396.00 | 406.00 | 381.50 | 1,130,400 |
| 2026-04-08 | 376.00 | 412.00 | 376.00 | 394.00 | 370.22 | 2,865,000 |
| 2026-04-07 | 380.00 | 380.00 | 370.00 | 376.00 | 353.31 | 256,500 |
| 2026-04-06 | 384.00 | 384.00 | 370.00 | 380.00 | 357.07 | 181,500 |
| 2026-04-02 | 380.00 | 390.00 | 372.00 | 384.00 | 360.83 | 464,600 |
| 2026-04-01 | 380.00 | 382.00 | 374.00 | 380.00 | 357.07 | 581,500 |
| 2026-03-31 | 382.00 | 386.00 | 374.00 | 380.00 | 357.07 | 286,300 |
| 2026-03-30 | 380.00 | 380.00 | 370.00 | 380.00 | 357.07 | 228,000 |
| 2026-03-27 | 384.00 | 384.00 | 376.00 | 380.00 | 357.07 | 282,200 |
| 2026-03-26 | 382.00 | 390.00 | 376.00 | 382.00 | 358.95 | 1,063,400 |
| 2026-03-25 | 370.00 | 390.00 | 370.00 | 380.00 | 357.07 | 940,300 |
| 2026-03-17 | 360.00 | 372.00 | 360.00 | 370.00 | 347.67 | 1,913,600 |
| 2026-03-16 | 368.00 | 368.00 | 354.00 | 360.00 | 338.28 | 674,100 |
| 2026-03-13 | 370.00 | 378.00 | 362.00 | 368.00 | 345.79 | 526,100 |
| 2026-03-12 | 374.00 | 374.00 | 368.00 | 372.00 | 349.55 | 287,600 |
| 2026-03-11 | 386.00 | 388.00 | 372.00 | 374.00 | 351.43 | 84,700 |
| 2026-03-10 | 372.00 | 384.00 | 368.00 | 384.00 | 360.83 | 1,096,200 |
| 2026-03-09 | 386.00 | 386.00 | 370.00 | 372.00 | 349.55 | 1,167,800 |
| 2026-03-06 | 380.00 | 388.00 | 376.00 | 388.00 | 364.59 | 514,900 |
| 2026-03-05 | 374.00 | 390.00 | 372.00 | 382.00 | 358.95 | 1,099,500 |
| 2026-03-04 | 390.00 | 394.00 | 370.00 | 374.00 | 351.43 | 2,852,400 |
| 2026-03-03 | 390.00 | 394.00 | 386.00 | 390.00 | 366.47 | 542,500 |
| 2026-03-02 | 394.00 | 400.00 | 382.00 | 390.00 | 366.47 | 3,509,500 |
| 2026-02-27 | 398.00 | 404.00 | 396.00 | 402.00 | 377.74 | 422,400 |
| 2026-02-26 | 408.00 | 410.00 | 400.00 | 404.00 | 379.62 | 867,800 |
| 2026-02-25 | 408.00 | 410.00 | 404.00 | 408.00 | 383.38 | 313,000 |
| 2026-02-24 | 410.00 | 414.00 | 406.00 | 406.00 | 381.50 | 431,200 |
| 2026-02-23 | 412.00 | 414.00 | 406.00 | 410.00 | 385.26 | 624,700 |
| 2026-02-20 | 408.00 | 414.00 | 404.00 | 412.00 | 387.14 | 270,800 |
| 2026-02-19 | 410.00 | 416.00 | 410.00 | 410.00 | 385.26 | 505,000 |
| 2026-02-18 | 408.00 | 412.00 | 398.00 | 410.00 | 385.26 | 1,033,000 |
| 2026-02-13 | 414.00 | 414.00 | 406.00 | 408.00 | 383.38 | 323,500 |
| 2026-02-12 | 412.00 | 426.00 | 408.00 | 412.00 | 387.14 | 444,000 |
| 2026-02-11 | 408.00 | 412.00 | 406.00 | 408.00 | 383.38 | 393,700 |
| 2026-02-10 | 402.00 | 414.00 | 400.00 | 410.00 | 385.26 | 1,742,600 |
| 2026-02-09 | 400.00 | 426.00 | 398.00 | 414.00 | 389.02 | 850,700 |
| 2026-02-06 | 422.00 | 422.00 | 386.00 | 404.00 | 379.62 | 3,880,300 |
| 2026-02-05 | 426.00 | 428.00 | 418.00 | 422.00 | 396.53 | 1,696,700 |
| 2026-02-04 | 420.00 | 426.00 | 418.00 | 422.00 | 396.53 | 967,900 |
| 2026-02-03 | 428.00 | 428.00 | 412.00 | 420.00 | 394.66 | 575,700 |
| 2026-02-02 | 428.00 | 438.00 | 398.00 | 416.00 | 390.90 | 2,821,700 |
| 2026-01-30 | 428.00 | 430.00 | 408.00 | 428.00 | 402.17 | 6,331,000 |
| 2026-01-29 | 398.00 | 428.00 | 376.00 | 422.00 | 396.53 | 6,012,700 |
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.