PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,040.00 | 1,065.00 | 1,020.00 | 1,035.00 | 981.51 | 51,878,100 |
| 2026-05-01 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 990.99 | 0 |
| 2026-04-30 | 1,120.00 | 1,120.00 | 1,035.00 | 1,045.00 | 990.99 | 95,259,600 |
| 2026-04-29 | 1,140.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,047.89 | 33,527,800 |
| 2026-04-28 | 1,140.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,066.85 | 33,218,500 |
| 2026-04-27 | 1,120.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,076.34 | 58,316,800 |
| 2026-04-24 | 1,130.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,057.37 | 57,517,700 |
| 2026-04-23 | 1,135.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,062.11 | 40,754,600 |
| 2026-04-22 | 1,165.00 | 1,175.00 | 1,110.00 | 1,125.00 | 1,066.85 | 96,110,000 |
| 2026-04-21 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,104.79 | 65,964,900 |
| 2026-04-20 | 1,235.00 | 1,245.00 | 1,190.00 | 1,205.00 | 1,142.72 | 78,519,300 |
| 2026-04-17 | 1,170.00 | 1,235.00 | 1,165.00 | 1,230.00 | 1,166.43 | 95,429,200 |
| 2026-04-16 | 1,165.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,109.53 | 80,385,200 |
| 2026-04-15 | 1,150.00 | 1,190.00 | 1,140.00 | 1,150.00 | 1,090.56 | 128,144,500 |
| 2026-04-14 | 1,125.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,062.11 | 92,760,100 |
| 2026-04-13 | 1,130.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,043.15 | 77,377,000 |
| 2026-04-10 | 1,150.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,085.82 | 27,206,600 |
| 2026-04-09 | 1,170.00 | 1,185.00 | 1,130.00 | 1,135.00 | 1,076.34 | 30,503,700 |
| 2026-04-08 | 1,190.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,114.27 | 59,590,300 |
| 2026-04-07 | 1,120.00 | 1,135.00 | 1,085.00 | 1,125.00 | 1,066.85 | 25,526,900 |
| 2026-04-06 | 1,115.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,052.63 | 15,112,000 |
| 2026-04-02 | 1,160.00 | 1,160.00 | 1,115.00 | 1,120.00 | 1,062.11 | 18,124,400 |
| 2026-04-01 | 1,130.00 | 1,200.00 | 1,110.00 | 1,170.00 | 1,109.53 | 75,682,800 |
| 2026-03-31 | 1,115.00 | 1,130.00 | 1,070.00 | 1,085.00 | 1,028.92 | 59,394,200 |
| 2026-03-30 | 1,125.00 | 1,140.00 | 1,090.00 | 1,115.00 | 1,057.37 | 29,126,700 |
| 2026-03-27 | 1,150.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,095.30 | 23,557,200 |
| 2026-03-26 | 1,215.00 | 1,225.00 | 1,140.00 | 1,155.00 | 1,095.30 | 41,698,900 |
| 2026-03-25 | 1,150.00 | 1,225.00 | 1,120.00 | 1,210.00 | 1,147.46 | 70,142,500 |
| 2026-03-17 | 1,125.00 | 1,160.00 | 1,120.00 | 1,145.00 | 1,085.82 | 35,300,000 |
| 2026-03-16 | 1,185.00 | 1,185.00 | 1,100.00 | 1,125.00 | 1,066.85 | 97,563,200 |
| 2026-03-13 | 1,230.00 | 1,235.00 | 1,180.00 | 1,195.00 | 1,133.24 | 75,517,000 |
| 2026-03-12 | 1,320.00 | 1,325.00 | 1,240.00 | 1,240.00 | 1,175.91 | 136,642,600 |
| 2026-03-11 | 1,370.00 | 1,380.00 | 1,310.00 | 1,325.00 | 1,256.52 | 44,735,300 |
| 2026-03-10 | 1,300.00 | 1,360.00 | 1,300.00 | 1,355.00 | 1,284.97 | 69,069,800 |
| 2026-03-09 | 1,290.00 | 1,305.00 | 1,200.00 | 1,270.00 | 1,204.36 | 104,227,500 |
| 2026-03-06 | 1,350.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,289.71 | 45,233,200 |
| 2026-03-05 | 1,345.00 | 1,395.00 | 1,320.00 | 1,335.00 | 1,266.00 | 37,641,200 |
| 2026-03-04 | 1,360.00 | 1,360.00 | 1,270.00 | 1,325.00 | 1,256.52 | 137,085,500 |
| 2026-03-03 | 1,440.00 | 1,470.00 | 1,295.00 | 1,365.00 | 1,294.45 | 239,191,000 |
| 2026-03-02 | 1,515.00 | 1,530.00 | 1,435.00 | 1,445.00 | 1,370.32 | 144,989,400 |
| 2026-02-27 | 1,435.00 | 1,550.00 | 1,400.00 | 1,540.00 | 1,460.41 | 164,541,600 |
| 2026-02-26 | 1,485.00 | 1,520.00 | 1,410.00 | 1,445.00 | 1,370.32 | 200,542,600 |
| 2026-02-25 | 1,565.00 | 1,585.00 | 1,525.00 | 1,530.00 | 1,450.92 | 57,837,800 |
| 2026-02-24 | 1,545.00 | 1,595.00 | 1,525.00 | 1,530.00 | 1,450.92 | 92,937,800 |
| 2026-02-23 | 1,500.00 | 1,550.00 | 1,480.00 | 1,545.00 | 1,465.15 | 78,848,900 |
| 2026-02-20 | 1,510.00 | 1,535.00 | 1,460.00 | 1,475.00 | 1,398.76 | 36,427,800 |
| 2026-02-19 | 1,470.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,422.47 | 77,526,200 |
| 2026-02-18 | 1,455.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,379.80 | 53,603,300 |
| 2026-02-13 | 1,450.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,375.06 | 60,831,600 |
| 2026-02-12 | 1,430.00 | 1,495.00 | 1,430.00 | 1,475.00 | 1,398.76 | 105,310,900 |
| 2026-02-11 | 1,350.00 | 1,420.00 | 1,345.00 | 1,410.00 | 1,337.12 | 93,730,000 |
| 2026-02-10 | 1,290.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,261.26 | 40,372,900 |
| 2026-02-09 | 1,290.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,223.33 | 45,790,900 |
| 2026-02-06 | 1,275.00 | 1,305.00 | 1,255.00 | 1,300.00 | 1,232.81 | 25,703,300 |
| 2026-02-05 | 1,380.00 | 1,385.00 | 1,295.00 | 1,310.00 | 1,242.29 | 86,345,200 |
| 2026-02-04 | 1,345.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,308.67 | 58,597,600 |
| 2026-02-03 | 1,265.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,251.78 | 74,543,700 |
| 2026-02-02 | 1,345.00 | 1,350.00 | 1,220.00 | 1,245.00 | 1,180.65 | 156,619,600 |
| 2026-01-30 | 1,370.00 | 1,395.00 | 1,325.00 | 1,375.00 | 1,303.93 | 82,929,700 |
| 2026-01-29 | 1,395.00 | 1,400.00 | 1,205.00 | 1,370.00 | 1,299.19 | 191,832,400 |
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.