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 |
← NewerPage 2 of 2 · 66 trading days
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.