PT Trimitra Trans Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 306.00 | 318.00 | 286.00 | 298.00 | 298.00 | 883,900 |
| 2026-10-16 | 338.00 | 338.00 | 300.00 | 306.00 | 306.00 | 1,262,900 |
| 2026-10-15 | 358.00 | 362.00 | 346.00 | 352.00 | 352.00 | 625,500 |
| 2026-10-14 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | 95,400 |
| 2026-10-13 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 52,100 |
| 2026-10-12 | 356.00 | 366.00 | 354.00 | 360.00 | 360.00 | 130,600 |
| 2026-10-09 | 356.00 | 370.00 | 354.00 | 360.00 | 360.00 | 218,500 |
| 2026-10-08 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 51,500 |
| 2026-10-07 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | 60,500 |
| 2026-10-06 | 362.00 | 366.00 | 356.00 | 358.00 | 358.00 | 114,200 |
| 2026-10-05 | 354.00 | 364.00 | 354.00 | 362.00 | 362.00 | 130,100 |
| 2026-10-02 | 346.00 | 354.00 | 342.00 | 354.00 | 354.00 | 89,600 |
| 2026-10-01 | 332.00 | 350.00 | 332.00 | 342.00 | 342.00 | 1,306,700 |
| 2026-09-30 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | 102,000 |
| 2026-09-29 | 356.00 | 358.00 | 352.00 | 358.00 | 358.00 | 233,600 |
| 2026-09-28 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | 328,700 |
| 2026-09-25 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | 76,900 |
| 2026-09-24 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 228,000 |
| 2026-09-23 | 360.00 | 376.00 | 360.00 | 366.00 | 366.00 | 1,232,300 |
| 2026-09-22 | 364.00 | 364.00 | 356.00 | 360.00 | 360.00 | 336,800 |
| 2026-09-21 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | 126,800 |
Page 1 of 1 · 21 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.