PT Trimitra Trans Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 416.00 | 416.00 | 390.00 | 400.00 | 375.86 | 5,673,400 |
| 2026-01-27 | 432.00 | 434.00 | 422.00 | 422.00 | 396.53 | 1,855,500 |
| 2026-01-26 | 440.00 | 444.00 | 430.00 | 430.00 | 404.05 | 2,162,000 |
| 2026-01-23 | 440.00 | 442.00 | 434.00 | 440.00 | 413.45 | 1,276,400 |
| 2026-01-22 | 440.00 | 444.00 | 438.00 | 440.00 | 413.45 | 1,252,000 |
| 2026-01-21 | 446.00 | 446.00 | 440.00 | 440.00 | 413.45 | 911,400 |
| 2026-01-20 | 444.00 | 450.00 | 440.00 | 446.00 | 419.09 | 829,700 |
| 2026-01-19 | 440.00 | 446.00 | 440.00 | 444.00 | 417.21 | 590,700 |
| 2026-01-16 | 440.00 | 440.00 | 440.00 | 440.00 | 413.45 | 0 |
| 2026-01-15 | 440.00 | 444.00 | 440.00 | 440.00 | 413.45 | 1,526,100 |
| 2026-01-14 | 442.00 | 448.00 | 438.00 | 440.00 | 413.45 | 1,103,600 |
| 2026-01-13 | 444.00 | 452.00 | 438.00 | 442.00 | 415.33 | 2,366,900 |
| 2026-01-12 | 450.00 | 450.00 | 436.00 | 444.00 | 417.21 | 6,038,500 |
| 2026-01-09 | 448.00 | 454.00 | 446.00 | 450.00 | 422.84 | 1,207,300 |
| 2026-01-08 | 450.00 | 450.00 | 444.00 | 446.00 | 419.09 | 865,400 |
| 2026-01-07 | 448.00 | 448.00 | 444.00 | 448.00 | 420.97 | 1,791,600 |
| 2026-01-06 | 450.00 | 450.00 | 444.00 | 448.00 | 420.97 | 1,041,600 |
| 2026-01-05 | 452.00 | 454.00 | 438.00 | 450.00 | 422.84 | 2,094,900 |
| 2026-01-02 | 448.00 | 458.00 | 446.00 | 452.00 | 424.72 | 1,169,200 |
| 2026-01-01 | 446.00 | 446.00 | 446.00 | 446.00 | 419.09 | 0 |
| 2025-12-31 | 446.00 | 446.00 | 446.00 | 446.00 | 419.09 | 0 |
| 2025-12-30 | 450.00 | 456.00 | 446.00 | 446.00 | 419.09 | 1,205,900 |
| 2025-12-29 | 440.00 | 458.00 | 436.00 | 448.00 | 420.97 | 2,085,700 |
| 2025-12-26 | 440.00 | 440.00 | 440.00 | 440.00 | 413.45 | 0 |
| 2025-12-25 | 440.00 | 440.00 | 440.00 | 440.00 | 413.45 | 0 |
| 2025-12-24 | 440.00 | 450.00 | 436.00 | 440.00 | 413.45 | 1,256,500 |
| 2025-12-23 | 450.00 | 450.00 | 436.00 | 440.00 | 413.45 | 1,799,700 |
| 2025-12-22 | 454.00 | 460.00 | 446.00 | 450.00 | 422.84 | 1,103,700 |
| 2025-12-19 | 454.00 | 456.00 | 440.00 | 454.00 | 426.60 | 764,800 |
| 2025-12-18 | 452.00 | 460.00 | 444.00 | 450.00 | 422.84 | 3,504,700 |
| 2025-12-17 | 442.00 | 462.00 | 440.00 | 450.00 | 422.84 | 1,720,000 |
| 2025-12-16 | 442.00 | 452.00 | 438.00 | 442.00 | 415.33 | 1,483,300 |
| 2025-12-15 | 434.00 | 450.00 | 424.00 | 440.00 | 413.45 | 1,651,800 |
| 2025-12-12 | 440.00 | 448.00 | 434.00 | 436.00 | 409.69 | 603,600 |
| 2025-12-11 | 456.00 | 456.00 | 438.00 | 440.00 | 413.45 | 1,719,000 |
| 2025-12-10 | 462.00 | 462.00 | 440.00 | 450.00 | 422.84 | 4,019,800 |
| 2025-12-09 | 470.00 | 472.00 | 454.00 | 458.00 | 430.36 | 2,527,600 |
| 2025-12-08 | 446.00 | 474.00 | 446.00 | 470.00 | 441.64 | 5,080,500 |
| 2025-12-05 | 448.00 | 450.00 | 436.00 | 442.00 | 415.33 | 2,877,200 |
| 2025-12-04 | 420.00 | 450.00 | 414.00 | 430.00 | 404.05 | 2,492,200 |
| 2025-12-03 | 426.00 | 430.00 | 412.00 | 420.00 | 394.66 | 7,022,500 |
| 2025-12-02 | 440.00 | 440.00 | 424.00 | 426.00 | 400.29 | 3,907,700 |
| 2025-12-01 | 456.00 | 460.00 | 438.00 | 438.00 | 411.57 | 5,780,200 |
| 2025-11-28 | 454.00 | 468.00 | 452.00 | 456.00 | 428.48 | 1,243,800 |
| 2025-11-27 | 452.00 | 470.00 | 450.00 | 454.00 | 426.60 | 1,542,700 |
| 2025-11-26 | 458.00 | 458.00 | 450.00 | 452.00 | 424.72 | 2,675,900 |
| 2025-11-25 | 464.00 | 464.00 | 456.00 | 458.00 | 430.36 | 2,598,900 |
| 2025-11-24 | 466.00 | 470.00 | 460.00 | 464.00 | 436.00 | 3,278,400 |
| 2025-11-21 | 466.00 | 468.00 | 464.00 | 466.00 | 437.88 | 825,700 |
| 2025-11-20 | 466.00 | 470.00 | 466.00 | 466.00 | 437.88 | 994,900 |
| 2025-11-19 | 470.00 | 472.00 | 466.00 | 466.00 | 437.88 | 1,514,100 |
| 2025-11-18 | 470.00 | 480.00 | 468.00 | 470.00 | 441.64 | 1,541,400 |
| 2025-11-17 | 468.00 | 470.00 | 464.00 | 468.00 | 439.76 | 1,853,800 |
| 2025-11-14 | 480.00 | 480.00 | 468.00 | 468.00 | 439.76 | 3,537,300 |
| 2025-11-13 | 482.00 | 484.00 | 476.00 | 478.00 | 449.16 | 2,396,500 |
| 2025-11-12 | 478.00 | 484.00 | 476.00 | 478.00 | 449.16 | 2,353,100 |
| 2025-11-11 | 488.00 | 490.00 | 476.00 | 476.00 | 447.28 | 5,635,300 |
| 2025-11-10 | 490.00 | 498.00 | 482.00 | 488.00 | 458.55 | 2,163,200 |
| 2025-11-07 | 496.00 | 498.00 | 490.00 | 490.00 | 460.43 | 2,099,400 |
| 2025-11-06 | 496.00 | 496.00 | 490.00 | 494.00 | 464.19 | 2,118,100 |
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.