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 |
| 2026-09-18 | 368.00 | 368.00 | 360.00 | 366.00 | 366.00 | 248,500 |
| 2026-09-17 | 362.00 | 366.00 | 360.00 | 364.00 | 364.00 | 75,800 |
| 2026-09-16 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | 307,700 |
| 2026-09-15 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | 106,400 |
| 2026-09-14 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | 306,300 |
| 2026-09-11 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | 1,052,600 |
| 2026-09-10 | 372.00 | 378.00 | 360.00 | 364.00 | 364.00 | 1,461,500 |
| 2026-09-09 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 1,345,900 |
| 2026-09-08 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 384,800 |
| 2026-09-07 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | 896,400 |
| 2026-09-04 | 380.00 | 384.00 | 378.00 | 382.00 | 382.00 | 1,098,100 |
| 2026-09-03 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 282,400 |
| 2026-09-02 | 380.00 | 382.00 | 378.00 | 378.00 | 378.00 | 377,700 |
| 2026-09-01 | 382.00 | 386.00 | 380.00 | 384.00 | 384.00 | 633,400 |
| 2026-08-31 | 382.00 | 386.00 | 380.00 | 382.00 | 382.00 | 427,600 |
| 2026-08-28 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | 126,900 |
| 2026-08-27 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 84,600 |
| 2026-08-26 | 384.00 | 386.00 | 376.00 | 380.00 | 380.00 | 633,100 |
| 2026-08-25 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2026-08-24 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 359,000 |
| 2026-08-21 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 204,800 |
| 2026-08-20 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 203,400 |
| 2026-08-19 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 292,800 |
| 2026-08-18 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | 97,100 |
| 2026-08-17 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0 |
| 2026-08-14 | 384.00 | 388.00 | 380.00 | 386.00 | 386.00 | 157,700 |
| 2026-08-13 | 384.00 | 386.00 | 378.00 | 382.00 | 382.00 | 470,200 |
| 2026-08-12 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 996,400 |
| 2026-08-11 | 382.00 | 386.00 | 372.00 | 376.00 | 376.00 | 355,200 |
| 2026-08-10 | 378.00 | 388.00 | 378.00 | 382.00 | 382.00 | 729,000 |
| 2026-08-07 | 374.00 | 382.00 | 370.00 | 378.00 | 378.00 | 369,700 |
| 2026-08-06 | 378.00 | 378.00 | 368.00 | 374.00 | 374.00 | 484,100 |
| 2026-08-05 | 356.00 | 376.00 | 356.00 | 370.00 | 370.00 | 475,800 |
| 2026-08-04 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | 185,500 |
| 2026-08-03 | 358.00 | 360.00 | 350.00 | 356.00 | 356.00 | 281,300 |
| 2026-07-31 | 356.00 | 362.00 | 350.00 | 358.00 | 358.00 | 124,700 |
| 2026-07-30 | 342.00 | 360.00 | 342.00 | 356.00 | 356.00 | 508,600 |
| 2026-07-29 | 360.00 | 364.00 | 342.00 | 342.00 | 342.00 | 349,800 |
| 2026-07-28 | 366.00 | 370.00 | 340.00 | 356.00 | 356.00 | 1,988,900 |
Page 1 of 5 · 253 trading daysOlder →
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.