PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 965.00 | 1,010.00 | 965.00 | 995.00 | 943.57 | 80,796,900 |
| 2025-08-12 | 1,000.00 | 1,010.00 | 960.00 | 960.00 | 910.38 | 66,586,900 |
| 2025-08-11 | 1,015.00 | 1,065.00 | 1,000.00 | 1,000.00 | 948.32 | 118,223,800 |
| 2025-08-08 | 1,025.00 | 1,025.00 | 965.00 | 1,000.00 | 948.32 | 141,275,000 |
| 2025-08-07 | 965.00 | 1,035.00 | 945.00 | 1,025.00 | 972.02 | 197,971,600 |
| 2025-08-06 | 955.00 | 980.00 | 940.00 | 955.00 | 905.64 | 100,123,300 |
| 2025-08-05 | 975.00 | 995.00 | 935.00 | 950.00 | 900.90 | 246,441,200 |
| 2025-08-04 | 830.00 | 1,000.00 | 830.00 | 965.00 | 915.12 | 518,644,300 |
| 2025-08-01 | 765.00 | 840.00 | 750.00 | 815.00 | 772.88 | 264,317,500 |
| 2025-07-31 | 705.00 | 745.00 | 700.00 | 715.00 | 678.05 | 70,268,300 |
| 2025-07-30 | 725.00 | 725.00 | 705.00 | 710.00 | 673.30 | 25,914,800 |
| 2025-07-29 | 715.00 | 725.00 | 705.00 | 720.00 | 682.79 | 42,946,900 |
| 2025-07-28 | 700.00 | 710.00 | 700.00 | 705.00 | 668.56 | 18,474,300 |
| 2025-07-25 | 710.00 | 715.00 | 695.00 | 695.00 | 659.08 | 20,786,100 |
| 2025-07-24 | 720.00 | 730.00 | 705.00 | 710.00 | 673.30 | 45,238,300 |
| 2025-07-23 | 690.00 | 720.00 | 685.00 | 715.00 | 678.05 | 89,234,200 |
| 2025-07-22 | 710.00 | 720.00 | 685.00 | 685.00 | 649.60 | 51,421,800 |
| 2025-07-21 | 680.00 | 730.00 | 670.00 | 705.00 | 668.56 | 67,765,300 |
| 2025-07-18 | 675.00 | 690.00 | 670.00 | 675.00 | 640.11 | 28,740,200 |
| 2025-07-17 | 680.00 | 685.00 | 670.00 | 675.00 | 640.11 | 21,946,500 |
| 2025-07-16 | 650.00 | 685.00 | 650.00 | 675.00 | 640.11 | 41,591,900 |
| 2025-07-15 | 650.00 | 655.00 | 645.00 | 650.00 | 616.40 | 23,568,700 |
| 2025-07-14 | 660.00 | 665.00 | 645.00 | 650.00 | 616.40 | 24,677,600 |
| 2025-07-11 | 655.00 | 675.00 | 650.00 | 655.00 | 621.15 | 42,550,800 |
| 2025-07-10 | 660.00 | 670.00 | 650.00 | 655.00 | 621.15 | 25,752,600 |
| 2025-07-09 | 655.00 | 660.00 | 650.00 | 655.00 | 621.15 | 15,101,800 |
| 2025-07-08 | 660.00 | 660.00 | 650.00 | 655.00 | 621.15 | 12,940,700 |
| 2025-07-07 | 665.00 | 670.00 | 655.00 | 655.00 | 621.15 | 10,211,100 |
| 2025-07-04 | 655.00 | 675.00 | 655.00 | 665.00 | 630.63 | 12,089,300 |
| 2025-07-03 | 650.00 | 665.00 | 650.00 | 655.00 | 621.15 | 8,119,000 |
| 2025-07-02 | 660.00 | 665.00 | 645.00 | 650.00 | 616.40 | 14,769,100 |
| 2025-07-01 | 660.00 | 685.00 | 660.00 | 660.00 | 625.89 | 24,968,400 |
| 2025-06-30 | 640.00 | 665.00 | 635.00 | 660.00 | 625.89 | 30,981,300 |
| 2025-06-26 | 650.00 | 665.00 | 650.00 | 655.00 | 592.58 | 18,057,100 |
| 2025-06-25 | 665.00 | 670.00 | 640.00 | 650.00 | 588.05 | 19,400,200 |
| 2025-06-24 | 660.00 | 675.00 | 655.00 | 660.00 | 597.10 | 24,316,500 |
| 2025-06-23 | 670.00 | 670.00 | 640.00 | 650.00 | 588.05 | 30,166,300 |
| 2025-06-20 | 685.00 | 685.00 | 670.00 | 675.00 | 610.67 | 40,049,900 |
| 2025-06-19 | 710.00 | 710.00 | 675.00 | 685.00 | 619.72 | 43,168,500 |
| 2025-06-18 | 715.00 | 720.00 | 695.00 | 705.00 | 637.81 | 30,227,300 |
| 2025-06-17 | 715.00 | 725.00 | 705.00 | 715.00 | 646.86 | 35,027,100 |
| 2025-06-16 | 710.00 | 725.00 | 700.00 | 705.00 | 637.81 | 47,058,700 |
| 2025-06-13 | 695.00 | 705.00 | 690.00 | 700.00 | 633.29 | 23,581,000 |
| 2025-06-12 | 710.00 | 715.00 | 690.00 | 695.00 | 628.76 | 49,728,800 |
| 2025-06-11 | 710.00 | 715.00 | 700.00 | 710.00 | 642.33 | 45,923,200 |
| 2025-06-10 | 715.00 | 725.00 | 705.00 | 705.00 | 637.81 | 35,860,100 |
| 2025-06-05 | 745.00 | 745.00 | 705.00 | 720.00 | 651.38 | 71,471,000 |
| 2025-06-04 | 695.00 | 770.00 | 690.00 | 735.00 | 664.95 | 177,466,800 |
| 2025-06-03 | 700.00 | 710.00 | 685.00 | 695.00 | 628.76 | 30,995,000 |
| 2025-06-02 | 705.00 | 705.00 | 685.00 | 690.00 | 624.24 | 31,835,100 |
| 2025-05-28 | 720.00 | 720.00 | 700.00 | 700.00 | 633.29 | 31,278,500 |
| 2025-05-27 | 730.00 | 735.00 | 710.00 | 715.00 | 646.86 | 32,772,200 |
| 2025-05-26 | 750.00 | 780.00 | 725.00 | 730.00 | 660.43 | 87,912,600 |
| 2025-05-23 | 710.00 | 740.00 | 705.00 | 740.00 | 669.48 | 41,105,700 |
| 2025-05-22 | 700.00 | 710.00 | 690.00 | 700.00 | 633.29 | 29,710,200 |
| 2025-05-21 | 695.00 | 710.00 | 690.00 | 700.00 | 633.29 | 35,036,500 |
| 2025-05-20 | 720.00 | 725.00 | 690.00 | 690.00 | 624.24 | 48,851,900 |
| 2025-05-19 | 695.00 | 750.00 | 695.00 | 720.00 | 651.38 | 90,431,600 |
| 2025-05-16 | 685.00 | 695.00 | 680.00 | 690.00 | 624.24 | 17,828,700 |
| 2025-05-15 | 690.00 | 705.00 | 680.00 | 680.00 | 615.19 | 20,459,400 |
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.