PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 860.00 | 870.00 | 830.00 | 840.00 | 840.00 | 37,901,600 |
| 2026-07-24 | 890.00 | 890.00 | 850.00 | 850.00 | 850.00 | 34,030,400 |
| 2026-07-23 | 865.00 | 905.00 | 860.00 | 890.00 | 890.00 | 66,367,800 |
| 2026-07-22 | 890.00 | 900.00 | 830.00 | 865.00 | 865.00 | 70,188,200 |
| 2026-07-21 | 870.00 | 910.00 | 860.00 | 885.00 | 885.00 | 56,468,400 |
| 2026-07-20 | 840.00 | 885.00 | 835.00 | 860.00 | 860.00 | 56,840,300 |
| 2026-07-17 | 840.00 | 850.00 | 820.00 | 845.00 | 845.00 | 35,236,300 |
| 2026-07-16 | 840.00 | 855.00 | 830.00 | 840.00 | 840.00 | 53,377,400 |
| 2026-07-15 | 835.00 | 840.00 | 825.00 | 835.00 | 835.00 | 23,080,400 |
| 2026-07-14 | 810.00 | 840.00 | 810.00 | 825.00 | 825.00 | 52,322,500 |
| 2026-07-13 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | 26,893,600 |
| 2026-07-10 | 805.00 | 810.00 | 785.00 | 795.00 | 795.00 | 46,931,700 |
| 2026-07-09 | 795.00 | 815.00 | 785.00 | 805.00 | 805.00 | 42,745,800 |
| 2026-07-08 | 840.00 | 845.00 | 820.00 | 825.00 | 782.36 | 46,414,200 |
| 2026-07-07 | 855.00 | 855.00 | 835.00 | 835.00 | 791.84 | 25,213,800 |
| 2026-07-06 | 865.00 | 870.00 | 840.00 | 845.00 | 801.33 | 36,702,500 |
| 2026-07-03 | 830.00 | 870.00 | 830.00 | 860.00 | 815.55 | 37,637,500 |
| 2026-07-02 | 820.00 | 835.00 | 810.00 | 815.00 | 772.88 | 33,488,100 |
| 2026-07-01 | 785.00 | 830.00 | 785.00 | 820.00 | 777.62 | 34,217,700 |
| 2026-06-30 | 805.00 | 810.00 | 775.00 | 780.00 | 739.69 | 44,103,600 |
| 2026-06-29 | 820.00 | 830.00 | 805.00 | 810.00 | 768.14 | 19,332,200 |
| 2026-06-26 | 830.00 | 835.00 | 805.00 | 820.00 | 777.62 | 43,874,500 |
| 2026-06-25 | 820.00 | 855.00 | 820.00 | 830.00 | 787.10 | 27,831,300 |
| 2026-06-24 | 865.00 | 880.00 | 810.00 | 815.00 | 772.88 | 64,887,100 |
| 2026-06-23 | 875.00 | 885.00 | 850.00 | 865.00 | 820.29 | 39,660,100 |
| 2026-06-22 | 855.00 | 895.00 | 845.00 | 870.00 | 825.03 | 104,721,700 |
| 2026-06-19 | 910.00 | 935.00 | 865.00 | 865.00 | 820.29 | 453,013,200 |
| 2026-06-18 | 965.00 | 970.00 | 900.00 | 910.00 | 862.97 | 58,809,200 |
| 2026-06-17 | 920.00 | 970.00 | 915.00 | 965.00 | 915.12 | 96,082,200 |
| 2026-06-16 | 905.00 | 905.00 | 905.00 | 905.00 | 858.23 | 0 |
| 2026-06-15 | 915.00 | 945.00 | 905.00 | 905.00 | 858.23 | 88,320,400 |
| 2026-06-12 | 790.00 | 890.00 | 790.00 | 890.00 | 844.00 | 63,386,300 |
| 2026-06-11 | 800.00 | 815.00 | 775.00 | 785.00 | 744.43 | 34,840,500 |
| 2026-06-10 | 825.00 | 840.00 | 795.00 | 800.00 | 758.65 | 51,542,400 |
| 2026-06-09 | 785.00 | 825.00 | 765.00 | 820.00 | 777.62 | 50,159,700 |
| 2026-06-08 | 780.00 | 830.00 | 735.00 | 780.00 | 739.69 | 57,446,400 |
| 2026-06-05 | 860.00 | 865.00 | 785.00 | 785.00 | 744.43 | 44,785,000 |
| 2026-06-04 | 840.00 | 855.00 | 800.00 | 845.00 | 801.33 | 50,895,000 |
| 2026-06-03 | 875.00 | 880.00 | 820.00 | 840.00 | 796.58 | 74,765,500 |
| 2026-06-02 | 910.00 | 915.00 | 860.00 | 885.00 | 839.26 | 65,119,300 |
| 2026-06-01 | 890.00 | 890.00 | 890.00 | 890.00 | 844.00 | 0 |
| 2026-05-29 | 880.00 | 925.00 | 870.00 | 890.00 | 844.00 | 144,190,800 |
| 2026-05-28 | 845.00 | 845.00 | 845.00 | 845.00 | 801.33 | 0 |
| 2026-05-27 | 845.00 | 845.00 | 845.00 | 845.00 | 801.33 | 0 |
| 2026-05-26 | 875.00 | 880.00 | 835.00 | 845.00 | 801.33 | 71,611,700 |
| 2026-05-25 | 875.00 | 885.00 | 830.00 | 875.00 | 829.78 | 93,305,600 |
| 2026-05-22 | 810.00 | 860.00 | 775.00 | 855.00 | 810.81 | 94,721,400 |
| 2026-05-21 | 830.00 | 840.00 | 790.00 | 815.00 | 772.88 | 89,295,100 |
| 2026-05-20 | 845.00 | 880.00 | 795.00 | 825.00 | 782.36 | 164,097,600 |
| 2026-05-19 | 1,000.00 | 1,000.00 | 850.00 | 870.00 | 825.03 | 177,900,900 |
| 2026-05-18 | 990.00 | 990.00 | 945.00 | 990.00 | 938.83 | 55,070,600 |
| 2026-05-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 948.32 | 0 |
| 2026-05-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 948.32 | 0 |
| 2026-05-13 | 1,025.00 | 1,035.00 | 995.00 | 1,000.00 | 948.32 | 52,770,400 |
| 2026-05-12 | 1,060.00 | 1,060.00 | 1,010.00 | 1,045.00 | 990.99 | 38,707,400 |
| 2026-05-11 | 1,030.00 | 1,085.00 | 1,000.00 | 1,050.00 | 995.73 | 70,908,000 |
| 2026-05-08 | 1,090.00 | 1,090.00 | 1,005.00 | 1,015.00 | 962.54 | 57,368,100 |
| 2026-05-07 | 1,060.00 | 1,105.00 | 1,040.00 | 1,105.00 | 1,047.89 | 68,422,700 |
| 2026-05-06 | 1,005.00 | 1,070.00 | 1,005.00 | 1,060.00 | 1,005.21 | 61,132,400 |
| 2026-05-05 | 1,030.00 | 1,030.00 | 990.00 | 1,005.00 | 953.06 | 56,437,000 |
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.