PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 985.00 | 990.00 | 955.00 | 955.00 | 840.90 | 52,148,100 |
| 2023-08-03 | 925.00 | 990.00 | 920.00 | 980.00 | 862.92 | 128,767,200 |
| 2023-08-02 | 900.00 | 935.00 | 895.00 | 925.00 | 814.49 | 32,516,600 |
| 2023-08-01 | 940.00 | 950.00 | 890.00 | 900.00 | 792.47 | 78,950,000 |
| 2023-07-31 | 960.00 | 965.00 | 940.00 | 940.00 | 827.70 | 18,525,900 |
| 2023-07-28 | 950.00 | 955.00 | 910.00 | 950.00 | 836.50 | 33,142,000 |
| 2023-07-27 | 960.00 | 960.00 | 925.00 | 945.00 | 832.10 | 33,645,200 |
| 2023-07-26 | 925.00 | 965.00 | 920.00 | 950.00 | 836.50 | 99,069,500 |
| 2023-07-25 | 900.00 | 935.00 | 895.00 | 910.00 | 801.28 | 35,097,900 |
| 2023-07-24 | 895.00 | 905.00 | 880.00 | 900.00 | 792.47 | 18,348,500 |
| 2023-07-21 | 915.00 | 915.00 | 890.00 | 895.00 | 788.07 | 13,409,000 |
| 2023-07-20 | 875.00 | 915.00 | 875.00 | 905.00 | 796.88 | 28,183,500 |
| 2023-07-18 | 910.00 | 915.00 | 870.00 | 875.00 | 770.46 | 49,910,200 |
| 2023-07-17 | 935.00 | 945.00 | 900.00 | 905.00 | 796.88 | 35,982,600 |
| 2023-07-14 | 920.00 | 945.00 | 915.00 | 930.00 | 818.89 | 21,243,600 |
| 2023-07-13 | 940.00 | 940.00 | 910.00 | 915.00 | 805.68 | 58,548,200 |
| 2023-07-12 | 910.00 | 920.00 | 870.00 | 895.00 | 788.07 | 58,536,000 |
| 2023-07-11 | 925.00 | 940.00 | 905.00 | 905.00 | 796.88 | 46,929,600 |
| 2023-07-10 | 965.00 | 970.00 | 930.00 | 935.00 | 803.75 | 40,414,000 |
| 2023-07-07 | 920.00 | 975.00 | 910.00 | 965.00 | 829.54 | 48,628,000 |
| 2023-07-06 | 935.00 | 955.00 | 910.00 | 920.00 | 790.86 | 53,245,000 |
| 2023-07-05 | 945.00 | 955.00 | 925.00 | 925.00 | 795.16 | 47,533,600 |
| 2023-07-04 | 955.00 | 970.00 | 935.00 | 945.00 | 812.35 | 34,603,500 |
| 2023-07-03 | 935.00 | 995.00 | 935.00 | 955.00 | 820.95 | 33,288,400 |
| 2023-06-27 | 990.00 | 990.00 | 935.00 | 935.00 | 803.75 | 56,315,300 |
| 2023-06-26 | 995.00 | 1,000.00 | 965.00 | 990.00 | 851.03 | 20,998,800 |
| 2023-06-23 | 1,005.00 | 1,015.00 | 995.00 | 995.00 | 855.33 | 18,493,000 |
| 2023-06-22 | 1,005.00 | 1,020.00 | 985.00 | 1,005.00 | 863.93 | 15,581,000 |
| 2023-06-21 | 955.00 | 1,010.00 | 955.00 | 1,005.00 | 863.93 | 31,554,100 |
| 2023-06-20 | 1,000.00 | 1,010.00 | 955.00 | 955.00 | 820.95 | 50,559,600 |
| 2023-06-19 | 1,030.00 | 1,080.00 | 990.00 | 995.00 | 855.33 | 90,334,800 |
| 2023-06-16 | 980.00 | 1,045.00 | 975.00 | 1,030.00 | 885.42 | 60,126,000 |
| 2023-06-15 | 995.00 | 1,000.00 | 950.00 | 975.00 | 838.14 | 58,096,700 |
| 2023-06-14 | 920.00 | 990.00 | 920.00 | 980.00 | 842.44 | 89,666,700 |
| 2023-06-13 | 915.00 | 920.00 | 900.00 | 905.00 | 777.97 | 16,971,900 |
| 2023-06-12 | 900.00 | 925.00 | 890.00 | 905.00 | 777.97 | 38,496,300 |
| 2023-06-09 | 955.00 | 955.00 | 890.00 | 900.00 | 773.67 | 113,426,800 |
| 2023-06-08 | 895.00 | 990.00 | 895.00 | 950.00 | 816.65 | 130,586,800 |
| 2023-06-07 | 875.00 | 905.00 | 870.00 | 895.00 | 769.37 | 57,291,800 |
| 2023-06-06 | 900.00 | 915.00 | 815.00 | 875.00 | 752.18 | 105,564,900 |
| 2023-06-05 | 810.00 | 915.00 | 810.00 | 895.00 | 769.37 | 132,104,700 |
| 2023-05-31 | 750.00 | 820.00 | 750.00 | 810.00 | 696.30 | 51,611,900 |
| 2023-05-30 | 805.00 | 830.00 | 770.00 | 775.00 | 666.21 | 104,001,400 |
| 2023-05-29 | 885.00 | 905.00 | 825.00 | 825.00 | 709.20 | 56,635,000 |
| 2023-05-26 | 865.00 | 915.00 | 865.00 | 885.00 | 760.77 | 31,549,800 |
| 2023-05-25 | 880.00 | 905.00 | 855.00 | 860.00 | 739.28 | 68,383,100 |
| 2023-05-24 | 940.00 | 950.00 | 880.00 | 880.00 | 756.48 | 61,697,300 |
| 2023-05-23 | 930.00 | 980.00 | 880.00 | 945.00 | 812.35 | 103,821,600 |
| 2023-05-22 | 1,005.00 | 1,020.00 | 930.00 | 930.00 | 799.46 | 84,447,000 |
| 2023-05-19 | 1,095.00 | 1,105.00 | 1,000.00 | 1,000.00 | 859.63 | 62,671,700 |
| 2023-05-17 | 1,005.00 | 1,110.00 | 980.00 | 1,075.00 | 924.10 | 89,541,800 |
| 2023-05-16 | 1,030.00 | 1,060.00 | 980.00 | 1,010.00 | 868.23 | 65,273,700 |
| 2023-05-15 | 1,000.00 | 1,060.00 | 990.00 | 1,040.00 | 894.02 | 79,327,100 |
| 2023-05-12 | 1,200.00 | 1,200.00 | 1,050.00 | 1,050.00 | 902.61 | 49,929,700 |
| 2023-05-11 | 1,190.00 | 1,200.00 | 1,120.00 | 1,125.00 | 967.08 | 93,310,000 |
| 2023-05-10 | 1,220.00 | 1,280.00 | 1,175.00 | 1,200.00 | 1,031.56 | 97,365,700 |
| 2023-05-09 | 1,350.00 | 1,350.00 | 1,260.00 | 1,260.00 | 1,083.13 | 99,623,200 |
| 2023-05-08 | 1,250.00 | 1,355.00 | 1,250.00 | 1,350.00 | 1,160.50 | 176,198,300 |
| 2023-05-05 | 1,370.00 | 1,375.00 | 1,270.00 | 1,270.00 | 1,091.73 | 82,025,800 |
| 2023-05-04 | 1,340.00 | 1,370.00 | 1,325.00 | 1,365.00 | 1,173.40 | 74,280,900 |
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.