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 |
← NewerPage 3 of 3 · 131 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.