PT Trimitra Trans Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 496.00 | 500.00 | 494.00 | 496.00 | 466.07 | 1,762,000 |
| 2025-11-04 | 505.00 | 505.00 | 496.00 | 500.00 | 469.83 | 1,546,600 |
| 2025-11-03 | 510.00 | 510.00 | 500.00 | 505.00 | 474.53 | 885,700 |
| 2025-10-31 | 500.00 | 510.00 | 500.00 | 505.00 | 474.53 | 1,575,200 |
| 2025-10-30 | 500.00 | 510.00 | 500.00 | 500.00 | 469.83 | 905,000 |
| 2025-10-29 | 505.00 | 510.00 | 500.00 | 500.00 | 469.83 | 2,267,100 |
| 2025-10-28 | 505.00 | 505.00 | 494.00 | 500.00 | 469.83 | 1,711,200 |
| 2025-10-27 | 500.00 | 505.00 | 490.00 | 505.00 | 474.53 | 2,589,400 |
| 2025-10-24 | 510.00 | 510.00 | 500.00 | 500.00 | 469.83 | 1,118,500 |
| 2025-10-23 | 500.00 | 510.00 | 498.00 | 505.00 | 474.53 | 3,958,400 |
| 2025-10-22 | 510.00 | 510.00 | 498.00 | 505.00 | 474.53 | 3,029,500 |
| 2025-10-21 | 505.00 | 515.00 | 498.00 | 510.00 | 479.22 | 8,061,000 |
| 2025-10-20 | 488.00 | 525.00 | 488.00 | 505.00 | 474.53 | 6,055,700 |
| 2025-10-17 | 510.00 | 515.00 | 484.00 | 488.00 | 458.55 | 3,913,200 |
| 2025-10-16 | 500.00 | 510.00 | 500.00 | 505.00 | 474.53 | 1,597,000 |
| 2025-10-15 | 510.00 | 510.00 | 498.00 | 500.00 | 469.83 | 5,266,700 |
| 2025-10-14 | 520.00 | 525.00 | 498.00 | 505.00 | 474.53 | 7,778,700 |
| 2025-10-13 | 515.00 | 520.00 | 510.00 | 515.00 | 483.92 | 3,000,600 |
| 2025-10-10 | 520.00 | 525.00 | 510.00 | 520.00 | 488.62 | 1,696,000 |
| 2025-10-09 | 515.00 | 520.00 | 510.00 | 515.00 | 483.92 | 2,715,300 |
| 2025-10-08 | 515.00 | 520.00 | 505.00 | 515.00 | 483.92 | 3,601,700 |
| 2025-10-07 | 520.00 | 525.00 | 515.00 | 515.00 | 483.92 | 3,639,700 |
| 2025-10-06 | 530.00 | 535.00 | 510.00 | 520.00 | 488.62 | 6,049,500 |
| 2025-10-03 | 525.00 | 570.00 | 510.00 | 530.00 | 498.02 | 19,745,100 |
| 2025-10-02 | 520.00 | 520.00 | 505.00 | 515.00 | 483.92 | 3,084,500 |
| 2025-10-01 | 520.00 | 530.00 | 515.00 | 520.00 | 488.62 | 2,645,200 |
| 2025-09-30 | 520.00 | 530.00 | 505.00 | 515.00 | 483.92 | 4,031,200 |
| 2025-09-29 | 505.00 | 515.00 | 500.00 | 515.00 | 483.92 | 2,853,500 |
| 2025-09-26 | 505.00 | 515.00 | 500.00 | 505.00 | 474.53 | 2,204,500 |
| 2025-09-25 | 515.00 | 520.00 | 505.00 | 505.00 | 474.53 | 4,017,200 |
| 2025-09-24 | 530.00 | 535.00 | 510.00 | 520.00 | 488.62 | 2,988,600 |
| 2025-09-23 | 535.00 | 535.00 | 520.00 | 530.00 | 498.02 | 2,937,300 |
| 2025-09-22 | 515.00 | 535.00 | 510.00 | 535.00 | 502.72 | 3,387,200 |
| 2025-09-19 | 525.00 | 530.00 | 515.00 | 515.00 | 483.92 | 2,068,700 |
| 2025-09-18 | 535.00 | 535.00 | 510.00 | 520.00 | 488.62 | 6,278,600 |
| 2025-09-17 | 545.00 | 545.00 | 515.00 | 525.00 | 493.32 | 9,836,500 |
| 2025-09-16 | 570.00 | 570.00 | 550.00 | 550.00 | 516.81 | 4,589,300 |
| 2025-09-15 | 575.00 | 575.00 | 550.00 | 565.00 | 530.91 | 6,587,900 |
| 2025-09-12 | 560.00 | 575.00 | 545.00 | 555.00 | 521.51 | 6,711,000 |
| 2025-09-11 | 565.00 | 580.00 | 550.00 | 560.00 | 526.21 | 7,000,400 |
| 2025-09-10 | 610.00 | 610.00 | 565.00 | 565.00 | 530.91 | 8,108,400 |
| 2025-09-09 | 590.00 | 670.00 | 585.00 | 595.00 | 559.09 | 39,880,200 |
| 2025-09-08 | 585.00 | 640.00 | 570.00 | 585.00 | 549.70 | 50,394,000 |
| 2025-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 535.60 | 0 |
| 2025-09-04 | 555.00 | 610.00 | 550.00 | 570.00 | 535.60 | 23,285,900 |
| 2025-09-03 | 565.00 | 575.00 | 545.00 | 555.00 | 521.51 | 8,029,200 |
| 2025-09-02 | 545.00 | 560.00 | 530.00 | 550.00 | 516.81 | 6,462,300 |
| 2025-09-01 | 500.00 | 545.00 | 500.00 | 535.00 | 502.72 | 9,840,800 |
| 2025-08-29 | 555.00 | 555.00 | 496.00 | 535.00 | 502.72 | 22,751,100 |
| 2025-08-28 | 590.00 | 600.00 | 555.00 | 565.00 | 530.91 | 33,226,900 |
| 2025-08-27 | 560.00 | 580.00 | 545.00 | 560.00 | 526.21 | 19,331,400 |
| 2025-08-26 | 615.00 | 620.00 | 540.00 | 555.00 | 521.51 | 49,457,200 |
| 2025-08-25 | 515.00 | 640.00 | 515.00 | 615.00 | 577.89 | 136,819,900 |
| 2025-08-22 | 510.00 | 520.00 | 510.00 | 515.00 | 483.92 | 4,053,100 |
| 2025-08-21 | 505.00 | 515.00 | 500.00 | 510.00 | 479.22 | 3,149,900 |
| 2025-08-20 | 500.00 | 515.00 | 500.00 | 505.00 | 474.53 | 3,596,100 |
| 2025-08-19 | 505.00 | 510.00 | 498.00 | 505.00 | 474.53 | 3,221,800 |
| 2025-08-18 | 500.00 | 500.00 | 500.00 | 500.00 | 469.83 | 0 |
| 2025-08-15 | 505.00 | 510.00 | 500.00 | 500.00 | 469.83 | 2,605,200 |
| 2025-08-14 | 505.00 | 510.00 | 496.00 | 500.00 | 469.83 | 2,764,900 |
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.