PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,052.63 | 69,259,300 |
| 2025-11-05 | 1,130.00 | 1,140.00 | 1,085.00 | 1,130.00 | 1,071.60 | 159,802,400 |
| 2025-11-04 | 1,200.00 | 1,205.00 | 1,140.00 | 1,155.00 | 1,095.30 | 111,749,100 |
| 2025-11-03 | 1,250.00 | 1,260.00 | 1,170.00 | 1,200.00 | 1,137.98 | 89,924,100 |
| 2025-10-31 | 1,325.00 | 1,330.00 | 1,220.00 | 1,250.00 | 1,185.39 | 100,049,300 |
| 2025-10-30 | 1,360.00 | 1,395.00 | 1,315.00 | 1,330.00 | 1,261.26 | 77,153,800 |
| 2025-10-29 | 1,305.00 | 1,370.00 | 1,265.00 | 1,360.00 | 1,289.71 | 85,199,200 |
| 2025-10-28 | 1,250.00 | 1,310.00 | 1,250.00 | 1,305.00 | 1,237.55 | 100,769,200 |
| 2025-10-27 | 1,245.00 | 1,275.00 | 1,200.00 | 1,240.00 | 1,175.91 | 59,643,900 |
| 2025-10-24 | 1,290.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,180.65 | 44,986,100 |
| 2025-10-23 | 1,225.00 | 1,310.00 | 1,220.00 | 1,280.00 | 1,213.84 | 107,396,800 |
| 2025-10-22 | 1,260.00 | 1,265.00 | 1,210.00 | 1,215.00 | 1,152.20 | 52,887,200 |
| 2025-10-21 | 1,230.00 | 1,270.00 | 1,210.00 | 1,260.00 | 1,194.88 | 75,473,900 |
| 2025-10-20 | 1,240.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,161.69 | 35,953,300 |
| 2025-10-17 | 1,250.00 | 1,260.00 | 1,185.00 | 1,220.00 | 1,156.94 | 91,648,000 |
| 2025-10-16 | 1,215.00 | 1,270.00 | 1,190.00 | 1,250.00 | 1,185.39 | 107,999,700 |
| 2025-10-15 | 1,220.00 | 1,230.00 | 1,160.00 | 1,200.00 | 1,137.98 | 77,795,000 |
| 2025-10-14 | 1,150.00 | 1,245.00 | 1,135.00 | 1,200.00 | 1,137.98 | 250,503,800 |
| 2025-10-13 | 1,125.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,071.60 | 45,276,200 |
| 2025-10-10 | 1,135.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,085.82 | 25,785,700 |
| 2025-10-09 | 1,135.00 | 1,180.00 | 1,110.00 | 1,130.00 | 1,071.60 | 72,416,300 |
| 2025-10-08 | 1,090.00 | 1,160.00 | 1,075.00 | 1,125.00 | 1,066.85 | 83,373,300 |
| 2025-10-07 | 1,150.00 | 1,155.00 | 1,085.00 | 1,090.00 | 1,033.66 | 63,174,700 |
| 2025-10-06 | 1,150.00 | 1,190.00 | 1,125.00 | 1,135.00 | 1,076.34 | 39,761,800 |
| 2025-10-03 | 1,145.00 | 1,170.00 | 1,100.00 | 1,150.00 | 1,090.56 | 36,667,900 |
| 2025-10-02 | 1,170.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,081.08 | 36,577,400 |
| 2025-10-01 | 1,200.00 | 1,200.00 | 1,140.00 | 1,165.00 | 1,104.79 | 49,740,800 |
| 2025-09-30 | 1,175.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,128.50 | 62,574,800 |
| 2025-09-29 | 1,190.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,109.53 | 49,344,900 |
| 2025-09-26 | 1,190.00 | 1,215.00 | 1,165.00 | 1,180.00 | 1,119.01 | 79,500,200 |
| 2025-09-25 | 1,140.00 | 1,235.00 | 1,125.00 | 1,180.00 | 1,119.01 | 224,363,700 |
| 2025-09-24 | 1,120.00 | 1,150.00 | 1,090.00 | 1,135.00 | 1,076.34 | 85,150,600 |
| 2025-09-23 | 1,075.00 | 1,115.00 | 1,065.00 | 1,110.00 | 1,052.63 | 71,255,000 |
| 2025-09-22 | 1,090.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,005.21 | 66,597,000 |
| 2025-09-19 | 1,055.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,024.18 | 66,265,000 |
| 2025-09-18 | 1,090.00 | 1,095.00 | 1,020.00 | 1,050.00 | 995.73 | 65,006,200 |
| 2025-09-17 | 1,115.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,033.66 | 38,835,000 |
| 2025-09-16 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,047.89 | 53,192,700 |
| 2025-09-15 | 1,105.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,043.15 | 28,334,000 |
| 2025-09-12 | 1,065.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1,033.66 | 45,698,100 |
| 2025-09-11 | 1,105.00 | 1,105.00 | 1,050.00 | 1,065.00 | 1,009.96 | 51,029,800 |
| 2025-09-10 | 1,150.00 | 1,150.00 | 1,090.00 | 1,095.00 | 1,038.41 | 78,001,800 |
| 2025-09-09 | 1,100.00 | 1,170.00 | 1,075.00 | 1,140.00 | 1,081.08 | 148,299,600 |
| 2025-09-08 | 1,045.00 | 1,135.00 | 1,045.00 | 1,080.00 | 1,024.18 | 163,145,100 |
| 2025-09-05 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 976.76 | 0 |
| 2025-09-04 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 976.76 | 46,148,600 |
| 2025-09-03 | 1,045.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,009.96 | 70,895,200 |
| 2025-09-02 | 1,010.00 | 1,055.00 | 1,010.00 | 1,040.00 | 986.25 | 57,542,800 |
| 2025-09-01 | 980.00 | 1,020.00 | 940.00 | 1,000.00 | 948.32 | 103,785,500 |
| 2025-08-29 | 1,095.00 | 1,095.00 | 1,000.00 | 1,030.00 | 976.76 | 208,247,400 |
| 2025-08-28 | 1,030.00 | 1,095.00 | 1,015.00 | 1,095.00 | 1,038.41 | 171,108,600 |
| 2025-08-27 | 995.00 | 1,055.00 | 985.00 | 1,020.00 | 967.28 | 101,599,600 |
| 2025-08-26 | 1,020.00 | 1,025.00 | 980.00 | 990.00 | 938.83 | 52,889,700 |
| 2025-08-25 | 1,000.00 | 1,060.00 | 1,000.00 | 1,015.00 | 962.54 | 96,359,800 |
| 2025-08-22 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 948.32 | 34,326,400 |
| 2025-08-21 | 1,005.00 | 1,025.00 | 970.00 | 980.00 | 929.35 | 52,479,800 |
| 2025-08-20 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 948.32 | 40,516,500 |
| 2025-08-19 | 970.00 | 990.00 | 955.00 | 990.00 | 938.83 | 47,039,700 |
| 2025-08-18 | 965.00 | 965.00 | 965.00 | 965.00 | 915.12 | 0 |
| 2025-08-15 | 1,010.00 | 1,015.00 | 965.00 | 965.00 | 915.12 | 47,205,900 |
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.