PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 980.00 | 985.00 | 940.00 | 975.00 | 858.51 | 21,643,300 |
| 2023-10-30 | 995.00 | 1,000.00 | 975.00 | 980.00 | 862.92 | 9,834,700 |
| 2023-10-27 | 985.00 | 1,000.00 | 980.00 | 995.00 | 876.12 | 10,692,300 |
| 2023-10-26 | 980.00 | 985.00 | 970.00 | 980.00 | 862.92 | 20,089,200 |
| 2023-10-25 | 1,005.00 | 1,005.00 | 970.00 | 980.00 | 862.92 | 36,947,200 |
| 2023-10-24 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | 880.53 | 25,692,900 |
| 2023-10-23 | 995.00 | 1,000.00 | 970.00 | 980.00 | 862.92 | 24,986,600 |
| 2023-10-20 | 980.00 | 1,000.00 | 970.00 | 995.00 | 876.12 | 16,163,800 |
| 2023-10-19 | 985.00 | 995.00 | 975.00 | 980.00 | 862.92 | 14,647,300 |
| 2023-10-18 | 995.00 | 1,005.00 | 975.00 | 985.00 | 867.32 | 25,123,900 |
| 2023-10-17 | 985.00 | 1,010.00 | 980.00 | 995.00 | 876.12 | 22,557,200 |
| 2023-10-16 | 1,005.00 | 1,005.00 | 970.00 | 980.00 | 862.92 | 23,749,800 |
| 2023-10-13 | 1,005.00 | 1,005.00 | 970.00 | 995.00 | 876.12 | 31,725,400 |
| 2023-10-12 | 995.00 | 1,005.00 | 965.00 | 1,000.00 | 880.53 | 27,557,800 |
| 2023-10-11 | 985.00 | 1,010.00 | 985.00 | 985.00 | 867.32 | 24,740,400 |
| 2023-10-10 | 990.00 | 1,010.00 | 990.00 | 990.00 | 871.72 | 40,923,500 |
| 2023-10-09 | 980.00 | 995.00 | 960.00 | 985.00 | 867.32 | 40,810,500 |
| 2023-10-06 | 945.00 | 990.00 | 935.00 | 980.00 | 862.92 | 85,971,400 |
| 2023-10-05 | 1,000.00 | 1,030.00 | 950.00 | 950.00 | 836.50 | 88,331,100 |
| 2023-10-04 | 1,065.00 | 1,070.00 | 1,000.00 | 1,000.00 | 880.53 | 87,527,700 |
| 2023-10-03 | 1,070.00 | 1,095.00 | 1,060.00 | 1,075.00 | 946.57 | 36,716,900 |
| 2023-10-02 | 1,080.00 | 1,090.00 | 1,030.00 | 1,070.00 | 942.16 | 94,620,200 |
| 2023-09-29 | 1,135.00 | 1,135.00 | 1,085.00 | 1,085.00 | 955.37 | 77,430,700 |
| 2023-09-27 | 1,120.00 | 1,140.00 | 1,105.00 | 1,130.00 | 995.00 | 58,715,900 |
| 2023-09-26 | 1,170.00 | 1,175.00 | 1,100.00 | 1,115.00 | 981.79 | 124,699,300 |
| 2023-09-25 | 1,150.00 | 1,205.00 | 1,150.00 | 1,170.00 | 1,030.22 | 134,433,400 |
| 2023-09-22 | 1,115.00 | 1,155.00 | 1,110.00 | 1,150.00 | 1,012.61 | 66,889,500 |
| 2023-09-21 | 1,140.00 | 1,145.00 | 1,110.00 | 1,120.00 | 986.19 | 92,078,800 |
| 2023-09-20 | 1,130.00 | 1,150.00 | 1,120.00 | 1,135.00 | 999.40 | 59,351,200 |
| 2023-09-19 | 1,115.00 | 1,160.00 | 1,105.00 | 1,120.00 | 986.19 | 117,103,200 |
| 2023-09-18 | 1,125.00 | 1,165.00 | 1,105.00 | 1,115.00 | 981.79 | 119,115,400 |
| 2023-09-15 | 1,120.00 | 1,175.00 | 1,090.00 | 1,125.00 | 990.59 | 135,594,500 |
| 2023-09-14 | 1,010.00 | 1,115.00 | 1,010.00 | 1,110.00 | 977.39 | 158,346,800 |
| 2023-09-13 | 995.00 | 1,020.00 | 985.00 | 1,005.00 | 884.93 | 34,166,100 |
| 2023-09-12 | 1,020.00 | 1,030.00 | 990.00 | 995.00 | 876.12 | 46,460,400 |
| 2023-09-11 | 985.00 | 1,025.00 | 980.00 | 1,015.00 | 893.74 | 56,040,700 |
| 2023-09-08 | 1,030.00 | 1,040.00 | 995.00 | 995.00 | 876.12 | 92,209,100 |
| 2023-09-07 | 1,075.00 | 1,080.00 | 1,020.00 | 1,025.00 | 902.54 | 117,997,900 |
| 2023-09-06 | 1,010.00 | 1,070.00 | 1,000.00 | 1,065.00 | 937.76 | 146,286,000 |
| 2023-09-05 | 995.00 | 1,035.00 | 975.00 | 1,010.00 | 889.33 | 145,908,300 |
| 2023-09-04 | 935.00 | 1,015.00 | 930.00 | 995.00 | 876.12 | 187,785,100 |
| 2023-09-01 | 935.00 | 940.00 | 920.00 | 925.00 | 814.49 | 18,334,400 |
| 2023-08-31 | 940.00 | 960.00 | 930.00 | 935.00 | 823.29 | 35,209,500 |
| 2023-08-30 | 915.00 | 945.00 | 915.00 | 935.00 | 823.29 | 27,836,400 |
| 2023-08-29 | 950.00 | 950.00 | 915.00 | 915.00 | 805.68 | 35,688,200 |
| 2023-08-28 | 945.00 | 950.00 | 920.00 | 945.00 | 832.10 | 30,063,500 |
| 2023-08-25 | 955.00 | 960.00 | 930.00 | 940.00 | 827.70 | 50,948,600 |
| 2023-08-24 | 965.00 | 995.00 | 960.00 | 960.00 | 845.31 | 76,087,200 |
| 2023-08-23 | 930.00 | 1,010.00 | 930.00 | 975.00 | 858.51 | 173,522,300 |
| 2023-08-22 | 910.00 | 935.00 | 895.00 | 930.00 | 818.89 | 30,610,100 |
| 2023-08-21 | 905.00 | 915.00 | 900.00 | 910.00 | 801.28 | 12,751,500 |
| 2023-08-18 | 920.00 | 925.00 | 905.00 | 905.00 | 796.88 | 16,149,800 |
| 2023-08-16 | 930.00 | 930.00 | 910.00 | 915.00 | 805.68 | 17,528,400 |
| 2023-08-15 | 930.00 | 940.00 | 915.00 | 930.00 | 818.89 | 18,151,100 |
| 2023-08-14 | 925.00 | 940.00 | 910.00 | 930.00 | 818.89 | 16,040,200 |
| 2023-08-11 | 935.00 | 945.00 | 910.00 | 920.00 | 810.08 | 27,611,200 |
| 2023-08-10 | 950.00 | 955.00 | 925.00 | 935.00 | 823.29 | 22,360,900 |
| 2023-08-09 | 985.00 | 990.00 | 940.00 | 950.00 | 836.50 | 59,034,300 |
| 2023-08-08 | 975.00 | 1,020.00 | 965.00 | 985.00 | 867.32 | 78,669,400 |
| 2023-08-07 | 955.00 | 975.00 | 950.00 | 975.00 | 858.51 | 33,339,300 |
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.