PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 915.00 | 925.00 | 895.00 | 915.00 | 805.68 | 24,639,700 |
| 2024-01-25 | 935.00 | 945.00 | 915.00 | 915.00 | 805.68 | 36,831,800 |
| 2024-01-24 | 945.00 | 950.00 | 930.00 | 935.00 | 823.29 | 12,050,500 |
| 2024-01-23 | 965.00 | 965.00 | 940.00 | 945.00 | 832.10 | 15,212,200 |
| 2024-01-22 | 960.00 | 970.00 | 950.00 | 960.00 | 845.31 | 16,345,500 |
| 2024-01-19 | 950.00 | 975.00 | 940.00 | 955.00 | 840.90 | 33,736,900 |
| 2024-01-18 | 950.00 | 965.00 | 945.00 | 950.00 | 836.50 | 20,583,900 |
| 2024-01-17 | 960.00 | 975.00 | 950.00 | 960.00 | 845.31 | 20,214,000 |
| 2024-01-16 | 965.00 | 975.00 | 950.00 | 965.00 | 849.71 | 6,777,900 |
| 2024-01-15 | 950.00 | 950.00 | 950.00 | 950.00 | 836.50 | 0 |
| 2024-01-12 | 945.00 | 960.00 | 940.00 | 950.00 | 836.50 | 8,108,000 |
| 2024-01-11 | 960.00 | 970.00 | 935.00 | 945.00 | 832.10 | 20,861,500 |
| 2024-01-10 | 950.00 | 970.00 | 950.00 | 960.00 | 845.31 | 11,455,400 |
| 2024-01-09 | 980.00 | 980.00 | 950.00 | 950.00 | 836.50 | 19,469,700 |
| 2024-01-08 | 985.00 | 995.00 | 970.00 | 975.00 | 858.51 | 18,288,900 |
| 2024-01-05 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 867.32 | 21,526,900 |
| 2024-01-04 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 880.53 | 8,503,100 |
| 2024-01-03 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 889.33 | 21,446,100 |
| 2024-01-02 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 893.74 | 7,253,700 |
| 2023-12-29 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 880.53 | 9,018,000 |
| 2023-12-28 | 975.00 | 1,015.00 | 960.00 | 1,005.00 | 884.93 | 26,450,400 |
| 2023-12-27 | 995.00 | 1,005.00 | 975.00 | 975.00 | 858.51 | 29,677,400 |
| 2023-12-22 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 880.53 | 20,365,800 |
| 2023-12-21 | 1,025.00 | 1,040.00 | 995.00 | 1,005.00 | 884.93 | 45,412,900 |
| 2023-12-20 | 1,030.00 | 1,055.00 | 1,025.00 | 1,030.00 | 906.94 | 14,796,800 |
| 2023-12-19 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 906.94 | 20,443,400 |
| 2023-12-18 | 1,075.00 | 1,105.00 | 1,050.00 | 1,050.00 | 924.55 | 57,865,600 |
| 2023-12-15 | 1,060.00 | 1,065.00 | 1,030.00 | 1,060.00 | 933.36 | 325,473,700 |
| 2023-12-14 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 924.55 | 41,458,300 |
| 2023-12-13 | 1,050.00 | 1,060.00 | 1,030.00 | 1,030.00 | 906.94 | 32,109,400 |
| 2023-12-12 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 924.55 | 20,413,100 |
| 2023-12-11 | 1,035.00 | 1,075.00 | 1,035.00 | 1,040.00 | 915.75 | 47,641,500 |
| 2023-12-08 | 1,025.00 | 1,045.00 | 1,010.00 | 1,030.00 | 906.94 | 34,650,200 |
| 2023-12-07 | 1,015.00 | 1,025.00 | 990.00 | 1,020.00 | 898.14 | 29,763,200 |
| 2023-12-06 | 1,005.00 | 1,030.00 | 1,000.00 | 1,015.00 | 893.74 | 32,516,200 |
| 2023-12-05 | 1,045.00 | 1,050.00 | 1,000.00 | 1,000.00 | 880.53 | 68,285,500 |
| 2023-12-04 | 1,060.00 | 1,080.00 | 1,040.00 | 1,045.00 | 920.15 | 47,955,600 |
| 2023-12-01 | 1,030.00 | 1,065.00 | 1,015.00 | 1,055.00 | 928.96 | 57,831,400 |
| 2023-11-30 | 1,045.00 | 1,050.00 | 1,015.00 | 1,015.00 | 893.74 | 27,815,200 |
| 2023-11-29 | 1,065.00 | 1,090.00 | 1,035.00 | 1,040.00 | 915.75 | 37,853,300 |
| 2023-11-28 | 1,025.00 | 1,060.00 | 1,020.00 | 1,055.00 | 928.96 | 31,669,700 |
| 2023-11-27 | 1,015.00 | 1,035.00 | 1,010.00 | 1,025.00 | 902.54 | 17,613,700 |
| 2023-11-24 | 1,030.00 | 1,040.00 | 1,010.00 | 1,015.00 | 893.74 | 19,417,300 |
| 2023-11-23 | 1,025.00 | 1,045.00 | 1,005.00 | 1,030.00 | 906.94 | 33,260,200 |
| 2023-11-22 | 1,050.00 | 1,050.00 | 1,010.00 | 1,025.00 | 902.54 | 48,343,800 |
| 2023-11-21 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 924.55 | 22,150,900 |
| 2023-11-20 | 1,090.00 | 1,125.00 | 1,040.00 | 1,070.00 | 942.16 | 71,347,300 |
| 2023-11-17 | 1,050.00 | 1,095.00 | 1,035.00 | 1,085.00 | 955.37 | 64,492,400 |
| 2023-11-16 | 1,040.00 | 1,060.00 | 1,030.00 | 1,045.00 | 920.15 | 20,787,200 |
| 2023-11-15 | 1,035.00 | 1,060.00 | 1,030.00 | 1,040.00 | 915.75 | 21,611,200 |
| 2023-11-14 | 1,075.00 | 1,090.00 | 1,035.00 | 1,035.00 | 911.35 | 45,868,300 |
| 2023-11-13 | 995.00 | 1,090.00 | 990.00 | 1,070.00 | 942.16 | 73,334,500 |
| 2023-11-10 | 975.00 | 1,005.00 | 970.00 | 995.00 | 876.12 | 23,028,600 |
| 2023-11-09 | 975.00 | 990.00 | 975.00 | 975.00 | 858.51 | 7,147,700 |
| 2023-11-08 | 965.00 | 985.00 | 955.00 | 975.00 | 858.51 | 24,253,600 |
| 2023-11-07 | 970.00 | 975.00 | 955.00 | 955.00 | 840.90 | 5,871,000 |
| 2023-11-06 | 970.00 | 975.00 | 950.00 | 965.00 | 849.71 | 15,197,600 |
| 2023-11-03 | 970.00 | 980.00 | 955.00 | 965.00 | 849.71 | 11,922,600 |
| 2023-11-02 | 945.00 | 975.00 | 940.00 | 965.00 | 849.71 | 16,231,500 |
| 2023-11-01 | 975.00 | 975.00 | 930.00 | 945.00 | 832.10 | 20,243,700 |
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.