PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 960.00 | 970.00 | 940.00 | 970.00 | 854.11 | 15,818,200 |
| 2024-05-07 | 935.00 | 970.00 | 930.00 | 960.00 | 845.31 | 29,067,600 |
| 2024-05-06 | 915.00 | 940.00 | 915.00 | 935.00 | 823.29 | 9,312,300 |
| 2024-05-03 | 930.00 | 930.00 | 905.00 | 915.00 | 805.68 | 6,215,200 |
| 2024-05-02 | 950.00 | 970.00 | 925.00 | 925.00 | 814.49 | 18,029,200 |
| 2024-04-30 | 970.00 | 980.00 | 950.00 | 970.00 | 854.11 | 22,670,900 |
| 2024-04-29 | 950.00 | 970.00 | 935.00 | 970.00 | 854.11 | 20,231,200 |
| 2024-04-26 | 930.00 | 950.00 | 895.00 | 950.00 | 836.50 | 21,247,900 |
| 2024-04-25 | 940.00 | 950.00 | 880.00 | 930.00 | 818.89 | 41,093,300 |
| 2024-04-24 | 975.00 | 975.00 | 925.00 | 930.00 | 818.89 | 23,419,200 |
| 2024-04-23 | 970.00 | 1,020.00 | 950.00 | 960.00 | 845.31 | 82,847,200 |
| 2024-04-22 | 885.00 | 970.00 | 880.00 | 965.00 | 849.71 | 101,096,700 |
| 2024-04-19 | 890.00 | 900.00 | 830.00 | 880.00 | 774.86 | 35,365,900 |
| 2024-04-18 | 920.00 | 925.00 | 890.00 | 895.00 | 788.07 | 15,177,100 |
| 2024-04-17 | 920.00 | 930.00 | 890.00 | 920.00 | 810.08 | 30,765,900 |
| 2024-04-16 | 900.00 | 930.00 | 870.00 | 920.00 | 810.08 | 39,272,300 |
| 2024-04-05 | 900.00 | 905.00 | 885.00 | 900.00 | 792.47 | 8,629,400 |
| 2024-04-04 | 880.00 | 900.00 | 870.00 | 900.00 | 792.47 | 21,720,200 |
| 2024-04-03 | 880.00 | 880.00 | 865.00 | 870.00 | 766.06 | 8,503,500 |
| 2024-04-02 | 885.00 | 890.00 | 860.00 | 870.00 | 766.06 | 15,566,300 |
| 2024-04-01 | 875.00 | 885.00 | 855.00 | 885.00 | 779.27 | 6,747,700 |
| 2024-03-28 | 895.00 | 895.00 | 870.00 | 875.00 | 770.46 | 7,556,700 |
| 2024-03-27 | 870.00 | 895.00 | 870.00 | 885.00 | 779.27 | 11,364,900 |
| 2024-03-26 | 905.00 | 905.00 | 905.00 | 905.00 | 796.88 | 0 |
| 2024-03-25 | 905.00 | 905.00 | 905.00 | 905.00 | 796.88 | 0 |
| 2024-03-22 | 910.00 | 920.00 | 890.00 | 905.00 | 796.88 | 22,071,500 |
| 2024-03-21 | 880.00 | 900.00 | 870.00 | 900.00 | 792.47 | 20,223,500 |
| 2024-03-20 | 885.00 | 885.00 | 860.00 | 880.00 | 774.86 | 15,647,600 |
| 2024-03-19 | 905.00 | 905.00 | 880.00 | 885.00 | 779.27 | 12,388,500 |
| 2024-03-18 | 965.00 | 965.00 | 890.00 | 905.00 | 796.88 | 24,687,600 |
| 2024-03-15 | 935.00 | 960.00 | 930.00 | 955.00 | 840.90 | 21,856,300 |
| 2024-03-14 | 955.00 | 965.00 | 925.00 | 940.00 | 827.70 | 45,498,400 |
| 2024-03-13 | 875.00 | 955.00 | 875.00 | 940.00 | 827.70 | 62,597,700 |
| 2024-03-08 | 880.00 | 880.00 | 860.00 | 875.00 | 770.46 | 6,287,900 |
| 2024-03-07 | 855.00 | 875.00 | 850.00 | 875.00 | 770.46 | 6,735,600 |
| 2024-03-06 | 860.00 | 870.00 | 840.00 | 855.00 | 752.85 | 7,427,200 |
| 2024-03-05 | 890.00 | 895.00 | 860.00 | 860.00 | 757.25 | 14,521,400 |
| 2024-03-04 | 885.00 | 890.00 | 870.00 | 890.00 | 783.67 | 6,677,000 |
| 2024-03-01 | 910.00 | 910.00 | 880.00 | 885.00 | 779.27 | 8,771,900 |
| 2024-02-29 | 905.00 | 915.00 | 865.00 | 900.00 | 792.47 | 12,873,400 |
| 2024-02-28 | 900.00 | 910.00 | 880.00 | 900.00 | 792.47 | 16,584,400 |
| 2024-02-27 | 860.00 | 910.00 | 850.00 | 895.00 | 788.07 | 31,701,400 |
| 2024-02-26 | 915.00 | 925.00 | 850.00 | 870.00 | 766.06 | 35,033,400 |
| 2024-02-23 | 900.00 | 935.00 | 880.00 | 920.00 | 810.08 | 112,258,500 |
| 2024-02-22 | 795.00 | 875.00 | 795.00 | 875.00 | 770.46 | 38,089,200 |
| 2024-02-21 | 795.00 | 800.00 | 780.00 | 795.00 | 700.02 | 15,775,000 |
| 2024-02-20 | 760.00 | 805.00 | 760.00 | 790.00 | 695.62 | 23,499,400 |
| 2024-02-19 | 775.00 | 785.00 | 760.00 | 760.00 | 669.20 | 21,078,500 |
| 2024-02-16 | 825.00 | 825.00 | 775.00 | 775.00 | 682.41 | 19,680,300 |
| 2024-02-15 | 810.00 | 830.00 | 810.00 | 815.00 | 717.63 | 11,920,200 |
| 2024-02-13 | 780.00 | 825.00 | 770.00 | 805.00 | 708.82 | 27,427,300 |
| 2024-02-12 | 830.00 | 830.00 | 775.00 | 780.00 | 686.81 | 30,418,500 |
| 2024-02-07 | 865.00 | 870.00 | 830.00 | 830.00 | 730.84 | 16,651,500 |
| 2024-02-06 | 890.00 | 895.00 | 860.00 | 860.00 | 757.25 | 12,082,200 |
| 2024-02-05 | 900.00 | 900.00 | 885.00 | 890.00 | 783.67 | 7,241,500 |
| 2024-02-02 | 905.00 | 910.00 | 895.00 | 900.00 | 792.47 | 3,703,500 |
| 2024-02-01 | 905.00 | 910.00 | 890.00 | 900.00 | 792.47 | 5,165,400 |
| 2024-01-31 | 885.00 | 930.00 | 880.00 | 905.00 | 796.88 | 20,393,200 |
| 2024-01-30 | 890.00 | 895.00 | 880.00 | 885.00 | 779.27 | 6,388,900 |
| 2024-01-29 | 915.00 | 915.00 | 890.00 | 890.00 | 783.67 | 9,561,900 |
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.