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 |
← NewerPage 3 of 3 · 131 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.