PT Trimitra Trans Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 510.00 | 510.00 | 496.00 | 500.00 | 469.83 | 4,688,300 |
| 2025-08-12 | 510.00 | 530.00 | 505.00 | 510.00 | 479.22 | 11,241,000 |
| 2025-08-11 | 478.00 | 530.00 | 476.00 | 505.00 | 474.53 | 26,760,000 |
| 2025-08-08 | 482.00 | 486.00 | 476.00 | 478.00 | 449.16 | 5,231,600 |
| 2025-08-07 | 490.00 | 494.00 | 480.00 | 482.00 | 452.91 | 6,800,700 |
| 2025-08-06 | 490.00 | 498.00 | 482.00 | 484.00 | 454.79 | 8,033,600 |
| 2025-08-05 | 492.00 | 500.00 | 484.00 | 488.00 | 458.55 | 6,782,500 |
| 2025-08-04 | 492.00 | 520.00 | 482.00 | 490.00 | 460.43 | 16,802,100 |
| 2025-08-01 | 466.00 | 510.00 | 466.00 | 492.00 | 462.31 | 37,642,700 |
| 2025-07-31 | 488.00 | 492.00 | 450.00 | 456.00 | 428.48 | 27,002,900 |
| 2025-07-30 | 525.00 | 525.00 | 488.00 | 488.00 | 458.55 | 24,243,400 |
| 2025-07-29 | 550.00 | 555.00 | 510.00 | 520.00 | 488.62 | 16,664,700 |
| 2025-07-28 | 555.00 | 570.00 | 545.00 | 550.00 | 516.81 | 9,479,800 |
| 2025-07-25 | 545.00 | 580.00 | 545.00 | 550.00 | 516.81 | 13,504,200 |
| 2025-07-24 | 535.00 | 605.00 | 520.00 | 545.00 | 512.11 | 43,551,600 |
| 2025-07-23 | 595.00 | 610.00 | 545.00 | 555.00 | 521.51 | 33,940,100 |
| 2025-07-22 | 615.00 | 675.00 | 540.00 | 595.00 | 559.09 | 150,513,500 |
| 2025-07-21 | 710.00 | 710.00 | 615.00 | 615.00 | 577.89 | 127,074,500 |
| 2025-07-18 | 825.00 | 835.00 | 700.00 | 720.00 | 676.55 | 89,447,300 |
| 2025-07-17 | 855.00 | 930.00 | 770.00 | 805.00 | 756.42 | 260,580,500 |
| 2025-07-16 | 700.00 | 755.00 | 695.00 | 755.00 | 709.44 | 65,058,000 |
| 2025-07-15 | 605.00 | 605.00 | 515.00 | 605.00 | 568.49 | 81,518,000 |
| 2025-07-14 | 486.00 | 486.00 | 486.00 | 486.00 | 456.67 | 26,228,500 |
| 2025-07-11 | 390.00 | 390.00 | 390.00 | 390.00 | 366.47 | 2,036,000 |
| 2025-07-10 | 312.00 | 312.00 | 312.00 | 312.00 | 293.17 | 727,800 |
← NewerPage 6 of 6 · 325 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.