PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 900.00 | 905.00 | 885.00 | 895.00 | 809.70 | 4,595,900 |
| 2024-08-07 | 885.00 | 905.00 | 880.00 | 900.00 | 814.23 | 9,577,500 |
| 2024-08-06 | 880.00 | 890.00 | 875.00 | 885.00 | 800.66 | 9,316,000 |
| 2024-08-05 | 925.00 | 925.00 | 860.00 | 880.00 | 796.13 | 29,777,000 |
| 2024-08-02 | 940.00 | 940.00 | 920.00 | 930.00 | 841.37 | 5,709,600 |
| 2024-08-01 | 950.00 | 955.00 | 930.00 | 935.00 | 845.89 | 21,964,800 |
| 2024-07-31 | 925.00 | 935.00 | 915.00 | 915.00 | 827.80 | 12,755,600 |
| 2024-07-30 | 910.00 | 925.00 | 895.00 | 925.00 | 836.84 | 12,295,400 |
| 2024-07-29 | 900.00 | 920.00 | 900.00 | 910.00 | 823.27 | 11,065,400 |
| 2024-07-26 | 890.00 | 910.00 | 885.00 | 905.00 | 818.75 | 5,682,000 |
| 2024-07-25 | 905.00 | 905.00 | 885.00 | 890.00 | 805.18 | 12,149,800 |
| 2024-07-24 | 925.00 | 925.00 | 905.00 | 905.00 | 818.75 | 14,008,000 |
| 2024-07-23 | 935.00 | 935.00 | 920.00 | 925.00 | 836.84 | 12,155,900 |
| 2024-07-22 | 935.00 | 935.00 | 925.00 | 935.00 | 845.89 | 7,868,400 |
| 2024-07-19 | 940.00 | 945.00 | 925.00 | 930.00 | 841.37 | 7,823,000 |
| 2024-07-18 | 935.00 | 945.00 | 920.00 | 935.00 | 845.89 | 16,872,100 |
| 2024-07-17 | 940.00 | 950.00 | 925.00 | 935.00 | 845.89 | 11,550,000 |
| 2024-07-16 | 935.00 | 960.00 | 930.00 | 940.00 | 850.42 | 20,586,000 |
| 2024-07-15 | 965.00 | 970.00 | 935.00 | 935.00 | 845.89 | 20,198,900 |
| 2024-07-12 | 970.00 | 975.00 | 955.00 | 965.00 | 873.03 | 12,014,900 |
| 2024-07-11 | 980.00 | 985.00 | 970.00 | 970.00 | 877.56 | 12,935,500 |
| 2024-07-10 | 985.00 | 985.00 | 970.00 | 985.00 | 891.13 | 4,415,600 |
| 2024-07-09 | 985.00 | 990.00 | 960.00 | 985.00 | 891.13 | 23,015,600 |
| 2024-07-08 | 980.00 | 990.00 | 975.00 | 985.00 | 891.13 | 20,887,800 |
| 2024-07-05 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 880.53 | 9,590,100 |
| 2024-07-04 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 880.53 | 16,638,500 |
| 2024-07-03 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 880.53 | 18,530,400 |
| 2024-07-02 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 880.53 | 11,807,500 |
| 2024-07-01 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 880.53 | 18,420,400 |
| 2024-06-28 | 1,010.00 | 1,025.00 | 995.00 | 1,010.00 | 889.33 | 35,929,900 |
| 2024-06-27 | 1,000.00 | 1,020.00 | 990.00 | 1,010.00 | 889.33 | 25,977,100 |
| 2024-06-26 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 880.53 | 15,708,600 |
| 2024-06-25 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 880.53 | 9,608,100 |
| 2024-06-24 | 1,020.00 | 1,020.00 | 995.00 | 1,015.00 | 893.74 | 30,824,300 |
| 2024-06-21 | 1,015.00 | 1,025.00 | 985.00 | 1,025.00 | 902.54 | 34,134,300 |
| 2024-06-20 | 1,000.00 | 1,020.00 | 985.00 | 1,010.00 | 889.33 | 18,250,700 |
| 2024-06-19 | 975.00 | 1,020.00 | 965.00 | 1,000.00 | 880.53 | 28,961,500 |
| 2024-06-14 | 980.00 | 980.00 | 960.00 | 980.00 | 862.92 | 12,712,000 |
| 2024-06-13 | 980.00 | 980.00 | 960.00 | 980.00 | 862.92 | 19,023,800 |
| 2024-06-12 | 955.00 | 980.00 | 920.00 | 980.00 | 862.92 | 36,815,500 |
| 2024-06-11 | 940.00 | 970.00 | 930.00 | 960.00 | 845.31 | 15,371,700 |
| 2024-06-10 | 930.00 | 940.00 | 915.00 | 940.00 | 827.70 | 16,773,300 |
| 2024-06-07 | 920.00 | 940.00 | 905.00 | 940.00 | 827.70 | 14,738,200 |
| 2024-06-06 | 895.00 | 920.00 | 880.00 | 920.00 | 810.08 | 20,138,200 |
| 2024-06-05 | 900.00 | 920.00 | 860.00 | 895.00 | 788.07 | 53,844,100 |
| 2024-06-04 | 990.00 | 995.00 | 920.00 | 920.00 | 810.08 | 49,942,600 |
| 2024-06-03 | 1,005.00 | 1,005.00 | 985.00 | 990.00 | 871.72 | 22,537,000 |
| 2024-05-31 | 1,010.00 | 1,010.00 | 970.00 | 1,005.00 | 884.93 | 55,780,100 |
| 2024-05-30 | 1,040.00 | 1,040.00 | 990.00 | 1,010.00 | 889.33 | 32,340,700 |
| 2024-05-29 | 1,060.00 | 1,060.00 | 1,030.00 | 1,030.00 | 906.94 | 21,955,800 |
| 2024-05-28 | 1,065.00 | 1,085.00 | 1,040.00 | 1,060.00 | 933.36 | 47,622,200 |
| 2024-05-27 | 1,050.00 | 1,070.00 | 1,020.00 | 1,065.00 | 937.76 | 42,759,900 |
| 2024-05-22 | 1,030.00 | 1,070.00 | 1,005.00 | 1,070.00 | 942.16 | 43,062,200 |
| 2024-05-21 | 1,030.00 | 1,040.00 | 990.00 | 1,035.00 | 911.35 | 63,331,900 |
| 2024-05-20 | 1,045.00 | 1,060.00 | 1,015.00 | 1,030.00 | 906.94 | 104,827,700 |
| 2024-05-17 | 980.00 | 1,045.00 | 980.00 | 1,035.00 | 911.35 | 122,155,600 |
| 2024-05-16 | 955.00 | 975.00 | 955.00 | 975.00 | 858.51 | 24,600,300 |
| 2024-05-15 | 970.00 | 970.00 | 955.00 | 955.00 | 840.90 | 16,223,300 |
| 2024-05-14 | 970.00 | 970.00 | 950.00 | 970.00 | 854.11 | 12,577,500 |
| 2024-05-13 | 970.00 | 980.00 | 950.00 | 970.00 | 854.11 | 13,832,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 42.6400 IDR |
| 2025-06-30 | 30.3570 IDR |
| 2024-07-08 | 26.7160 IDR |
| 2023-07-11 | 22.1890 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.