PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 680.00 | 710.00 | 680.00 | 690.00 | 624.24 | 19,911,300 |
| 2025-05-09 | 675.00 | 690.00 | 670.00 | 670.00 | 606.15 | 10,180,600 |
| 2025-05-08 | 690.00 | 700.00 | 675.00 | 675.00 | 610.67 | 31,410,600 |
| 2025-05-07 | 690.00 | 710.00 | 680.00 | 685.00 | 619.72 | 54,021,500 |
| 2025-05-06 | 670.00 | 695.00 | 670.00 | 685.00 | 619.72 | 30,580,200 |
| 2025-05-05 | 670.00 | 685.00 | 665.00 | 670.00 | 606.15 | 27,415,200 |
| 2025-05-02 | 700.00 | 710.00 | 680.00 | 690.00 | 624.24 | 11,411,300 |
| 2025-04-30 | 720.00 | 725.00 | 700.00 | 700.00 | 633.29 | 32,466,400 |
| 2025-04-29 | 705.00 | 710.00 | 695.00 | 705.00 | 637.81 | 15,401,500 |
| 2025-04-28 | 695.00 | 715.00 | 680.00 | 705.00 | 637.81 | 20,975,600 |
| 2025-04-25 | 675.00 | 705.00 | 670.00 | 695.00 | 628.76 | 15,775,900 |
| 2025-04-24 | 665.00 | 690.00 | 665.00 | 665.00 | 601.62 | 13,205,200 |
| 2025-04-23 | 680.00 | 685.00 | 660.00 | 665.00 | 601.62 | 21,893,200 |
| 2025-04-22 | 640.00 | 695.00 | 625.00 | 675.00 | 610.67 | 42,647,300 |
| 2025-04-21 | 640.00 | 660.00 | 630.00 | 640.00 | 579.01 | 13,427,600 |
| 2025-04-17 | 615.00 | 645.00 | 615.00 | 635.00 | 574.48 | 11,013,700 |
| 2025-04-16 | 625.00 | 630.00 | 610.00 | 620.00 | 560.91 | 10,882,600 |
| 2025-04-15 | 650.00 | 660.00 | 620.00 | 620.00 | 560.91 | 27,135,800 |
| 2025-04-14 | 610.00 | 650.00 | 610.00 | 650.00 | 588.05 | 31,790,700 |
| 2025-04-11 | 595.00 | 625.00 | 580.00 | 600.00 | 542.82 | 17,961,000 |
| 2025-04-10 | 595.00 | 610.00 | 580.00 | 600.00 | 542.82 | 18,899,600 |
| 2025-04-09 | 535.00 | 575.00 | 530.00 | 560.00 | 506.63 | 62,025,000 |
| 2025-04-08 | 590.00 | 610.00 | 590.00 | 590.00 | 533.77 | 22,697,100 |
| 2025-03-27 | 670.00 | 695.00 | 660.00 | 690.00 | 624.24 | 15,151,900 |
| 2025-03-26 | 645.00 | 680.00 | 645.00 | 665.00 | 601.62 | 10,647,800 |
| 2025-03-25 | 630.00 | 650.00 | 625.00 | 640.00 | 579.01 | 6,041,200 |
| 2025-03-24 | 650.00 | 650.00 | 605.00 | 630.00 | 569.96 | 8,520,400 |
| 2025-03-21 | 680.00 | 680.00 | 630.00 | 650.00 | 588.05 | 14,839,500 |
| 2025-03-20 | 670.00 | 690.00 | 660.00 | 680.00 | 615.19 | 8,221,900 |
| 2025-03-19 | 680.00 | 680.00 | 655.00 | 670.00 | 606.15 | 10,351,200 |
| 2025-03-18 | 725.00 | 730.00 | 635.00 | 675.00 | 610.67 | 40,756,700 |
| 2025-03-17 | 665.00 | 715.00 | 665.00 | 710.00 | 642.33 | 39,492,500 |
| 2025-03-14 | 675.00 | 685.00 | 650.00 | 660.00 | 597.10 | 8,391,900 |
| 2025-03-13 | 665.00 | 670.00 | 650.00 | 670.00 | 606.15 | 6,291,500 |
| 2025-03-12 | 685.00 | 685.00 | 650.00 | 665.00 | 601.62 | 12,787,000 |
| 2025-03-11 | 665.00 | 685.00 | 640.00 | 680.00 | 615.19 | 14,006,900 |
| 2025-03-10 | 715.00 | 715.00 | 665.00 | 670.00 | 606.15 | 24,209,000 |
| 2025-03-07 | 680.00 | 725.00 | 680.00 | 715.00 | 646.86 | 28,713,700 |
| 2025-03-06 | 660.00 | 675.00 | 650.00 | 670.00 | 606.15 | 12,204,300 |
| 2025-03-05 | 605.00 | 655.00 | 605.00 | 655.00 | 592.58 | 28,119,600 |
| 2025-03-04 | 620.00 | 625.00 | 600.00 | 605.00 | 547.34 | 9,958,900 |
| 2025-03-03 | 600.00 | 630.00 | 600.00 | 615.00 | 556.39 | 7,108,900 |
| 2025-02-28 | 635.00 | 640.00 | 575.00 | 595.00 | 538.29 | 19,725,300 |
| 2025-02-27 | 650.00 | 680.00 | 635.00 | 635.00 | 574.48 | 15,305,700 |
| 2025-02-26 | 635.00 | 655.00 | 630.00 | 645.00 | 583.53 | 8,464,000 |
| 2025-02-25 | 660.00 | 665.00 | 635.00 | 635.00 | 574.48 | 10,716,400 |
| 2025-02-24 | 670.00 | 685.00 | 645.00 | 665.00 | 601.62 | 20,960,100 |
| 2025-02-21 | 640.00 | 685.00 | 635.00 | 665.00 | 601.62 | 39,407,000 |
| 2025-02-20 | 620.00 | 620.00 | 600.00 | 620.00 | 560.91 | 11,866,100 |
| 2025-02-19 | 630.00 | 635.00 | 610.00 | 615.00 | 556.39 | 8,241,500 |
| 2025-02-18 | 630.00 | 640.00 | 625.00 | 630.00 | 569.96 | 14,395,700 |
| 2025-02-17 | 620.00 | 645.00 | 620.00 | 630.00 | 569.96 | 16,002,400 |
| 2025-02-14 | 625.00 | 640.00 | 620.00 | 630.00 | 569.96 | 10,889,700 |
| 2025-02-13 | 620.00 | 630.00 | 610.00 | 620.00 | 560.91 | 17,069,500 |
| 2025-02-12 | 635.00 | 640.00 | 600.00 | 615.00 | 556.39 | 33,702,700 |
| 2025-02-11 | 650.00 | 655.00 | 630.00 | 630.00 | 569.96 | 15,248,200 |
| 2025-02-10 | 675.00 | 675.00 | 640.00 | 650.00 | 588.05 | 18,133,800 |
| 2025-02-07 | 670.00 | 695.00 | 650.00 | 670.00 | 606.15 | 17,810,100 |
| 2025-02-06 | 690.00 | 695.00 | 660.00 | 670.00 | 606.15 | 12,099,500 |
| 2025-02-05 | 685.00 | 695.00 | 675.00 | 690.00 | 624.24 | 10,680,200 |
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.