PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,240.00 | 1,410.00 | 1,235.00 | 1,395.00 | 1,322.90 | 189,992,200 |
| 2026-01-27 | 1,535.00 | 1,535.00 | 1,445.00 | 1,450.00 | 1,375.06 | 156,732,300 |
| 2026-01-26 | 1,525.00 | 1,570.00 | 1,470.00 | 1,535.00 | 1,455.66 | 294,126,500 |
| 2026-01-23 | 1,475.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,394.02 | 88,492,500 |
| 2026-01-22 | 1,480.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,370.32 | 80,753,200 |
| 2026-01-21 | 1,440.00 | 1,475.00 | 1,415.00 | 1,465.00 | 1,389.28 | 99,291,300 |
| 2026-01-20 | 1,400.00 | 1,470.00 | 1,385.00 | 1,450.00 | 1,375.06 | 95,890,000 |
| 2026-01-19 | 1,400.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,322.90 | 83,245,800 |
| 2026-01-16 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,346.61 | 0 |
| 2026-01-15 | 1,500.00 | 1,530.00 | 1,410.00 | 1,420.00 | 1,346.61 | 228,344,800 |
| 2026-01-14 | 1,340.00 | 1,445.00 | 1,340.00 | 1,410.00 | 1,337.12 | 248,212,500 |
| 2026-01-13 | 1,300.00 | 1,355.00 | 1,280.00 | 1,325.00 | 1,256.52 | 284,411,200 |
| 2026-01-12 | 1,330.00 | 1,335.00 | 1,230.00 | 1,300.00 | 1,232.81 | 134,711,300 |
| 2026-01-09 | 1,295.00 | 1,330.00 | 1,270.00 | 1,300.00 | 1,232.81 | 144,864,400 |
| 2026-01-08 | 1,360.00 | 1,360.00 | 1,255.00 | 1,305.00 | 1,237.55 | 286,791,000 |
| 2026-01-07 | 1,360.00 | 1,480.00 | 1,355.00 | 1,400.00 | 1,327.64 | 499,262,900 |
| 2026-01-06 | 1,215.00 | 1,325.00 | 1,215.00 | 1,300.00 | 1,232.81 | 281,990,200 |
| 2026-01-05 | 1,175.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,119.01 | 65,696,500 |
| 2026-01-02 | 1,165.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,104.79 | 80,059,400 |
| 2026-01-01 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,066.85 | 0 |
| 2025-12-31 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,066.85 | 0 |
| 2025-12-30 | 1,135.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,066.85 | 53,531,800 |
| 2025-12-29 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,066.85 | 40,203,900 |
| 2025-12-26 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,052.63 | 0 |
| 2025-12-25 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,052.63 | 0 |
| 2025-12-24 | 1,150.00 | 1,165.00 | 1,110.00 | 1,110.00 | 1,052.63 | 84,521,300 |
| 2025-12-23 | 1,075.00 | 1,145.00 | 1,070.00 | 1,130.00 | 1,071.60 | 148,924,200 |
| 2025-12-22 | 1,070.00 | 1,080.00 | 1,035.00 | 1,065.00 | 1,009.96 | 61,571,000 |
| 2025-12-19 | 1,035.00 | 1,085.00 | 1,020.00 | 1,050.00 | 995.73 | 161,286,000 |
| 2025-12-18 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 967.28 | 29,266,300 |
| 2025-12-17 | 990.00 | 1,030.00 | 990.00 | 1,010.00 | 957.80 | 54,555,000 |
| 2025-12-16 | 960.00 | 995.00 | 955.00 | 985.00 | 934.09 | 30,386,800 |
| 2025-12-15 | 965.00 | 985.00 | 950.00 | 960.00 | 910.38 | 50,530,300 |
| 2025-12-12 | 965.00 | 975.00 | 940.00 | 965.00 | 915.12 | 45,785,900 |
| 2025-12-11 | 1,020.00 | 1,025.00 | 955.00 | 965.00 | 915.12 | 85,972,000 |
| 2025-12-10 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 967.28 | 26,028,800 |
| 2025-12-09 | 1,025.00 | 1,030.00 | 1,005.00 | 1,020.00 | 967.28 | 23,952,300 |
| 2025-12-08 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 972.02 | 28,767,700 |
| 2025-12-05 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 967.28 | 25,262,300 |
| 2025-12-04 | 1,010.00 | 1,030.00 | 1,005.00 | 1,030.00 | 976.76 | 17,949,400 |
| 2025-12-03 | 1,030.00 | 1,040.00 | 1,005.00 | 1,010.00 | 957.80 | 26,668,900 |
| 2025-12-02 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 976.76 | 25,580,000 |
| 2025-12-01 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 967.28 | 40,051,000 |
| 2025-11-28 | 1,000.00 | 1,045.00 | 990.00 | 1,045.00 | 990.99 | 57,345,400 |
| 2025-11-27 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 948.32 | 30,779,800 |
| 2025-11-26 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 957.80 | 60,796,000 |
| 2025-11-25 | 955.00 | 1,010.00 | 950.00 | 995.00 | 943.57 | 91,474,900 |
| 2025-11-24 | 970.00 | 975.00 | 950.00 | 950.00 | 900.90 | 46,409,100 |
| 2025-11-21 | 975.00 | 990.00 | 950.00 | 970.00 | 919.87 | 62,531,400 |
| 2025-11-20 | 985.00 | 1,025.00 | 975.00 | 975.00 | 924.61 | 78,886,500 |
| 2025-11-19 | 1,000.00 | 1,005.00 | 965.00 | 980.00 | 929.35 | 84,564,300 |
| 2025-11-18 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 948.32 | 44,466,000 |
| 2025-11-17 | 1,025.00 | 1,040.00 | 1,005.00 | 1,025.00 | 972.02 | 76,230,500 |
| 2025-11-14 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 976.76 | 87,280,100 |
| 2025-11-13 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,028.92 | 22,504,000 |
| 2025-11-12 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,043.15 | 38,340,100 |
| 2025-11-11 | 1,115.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,038.41 | 54,364,100 |
| 2025-11-10 | 1,125.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,052.63 | 42,831,500 |
| 2025-11-07 | 1,105.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,066.85 | 41,150,200 |
| 2025-11-06 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,052.63 | 69,259,300 |
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.