PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 705.00 | 720.00 | 685.00 | 690.00 | 624.24 | 13,480,600 |
| 2025-02-03 | 705.00 | 705.00 | 690.00 | 700.00 | 633.29 | 10,737,700 |
| 2025-01-31 | 700.00 | 710.00 | 690.00 | 705.00 | 637.81 | 6,094,900 |
| 2025-01-30 | 705.00 | 710.00 | 675.00 | 700.00 | 633.29 | 28,767,200 |
| 2025-01-24 | 725.00 | 725.00 | 700.00 | 705.00 | 637.81 | 18,428,500 |
| 2025-01-23 | 730.00 | 740.00 | 715.00 | 725.00 | 655.91 | 7,229,300 |
| 2025-01-22 | 725.00 | 745.00 | 725.00 | 725.00 | 655.91 | 8,321,300 |
| 2025-01-21 | 735.00 | 745.00 | 725.00 | 730.00 | 660.43 | 8,817,500 |
| 2025-01-20 | 745.00 | 755.00 | 735.00 | 735.00 | 664.95 | 7,125,000 |
| 2025-01-17 | 730.00 | 750.00 | 725.00 | 745.00 | 674.00 | 7,118,800 |
| 2025-01-16 | 740.00 | 750.00 | 735.00 | 735.00 | 664.95 | 4,149,400 |
| 2025-01-15 | 760.00 | 760.00 | 735.00 | 740.00 | 669.48 | 7,701,700 |
| 2025-01-14 | 725.00 | 760.00 | 720.00 | 750.00 | 678.52 | 15,194,000 |
| 2025-01-13 | 730.00 | 740.00 | 720.00 | 720.00 | 651.38 | 8,946,200 |
| 2025-01-10 | 705.00 | 730.00 | 705.00 | 730.00 | 660.43 | 8,824,600 |
| 2025-01-09 | 735.00 | 735.00 | 705.00 | 705.00 | 637.81 | 14,130,600 |
| 2025-01-08 | 750.00 | 755.00 | 730.00 | 735.00 | 664.95 | 13,761,000 |
| 2025-01-07 | 765.00 | 765.00 | 745.00 | 755.00 | 683.05 | 10,369,200 |
| 2025-01-06 | 780.00 | 780.00 | 760.00 | 765.00 | 692.09 | 8,383,800 |
| 2025-01-03 | 760.00 | 790.00 | 760.00 | 775.00 | 701.14 | 11,370,500 |
| 2025-01-02 | 755.00 | 770.00 | 750.00 | 755.00 | 683.05 | 8,782,800 |
| 2024-12-30 | 760.00 | 770.00 | 750.00 | 755.00 | 683.05 | 5,411,400 |
| 2024-12-27 | 740.00 | 765.00 | 730.00 | 760.00 | 687.57 | 19,863,400 |
| 2024-12-24 | 745.00 | 760.00 | 730.00 | 740.00 | 669.48 | 15,669,200 |
| 2024-12-23 | 755.00 | 775.00 | 730.00 | 745.00 | 674.00 | 16,353,500 |
| 2024-12-20 | 760.00 | 770.00 | 745.00 | 750.00 | 678.52 | 14,764,100 |
| 2024-12-19 | 780.00 | 785.00 | 760.00 | 760.00 | 687.57 | 10,576,700 |
| 2024-12-18 | 795.00 | 800.00 | 780.00 | 785.00 | 710.19 | 5,760,500 |
| 2024-12-17 | 800.00 | 805.00 | 790.00 | 790.00 | 714.71 | 7,425,800 |
| 2024-12-16 | 825.00 | 830.00 | 800.00 | 800.00 | 723.76 | 14,423,500 |
| 2024-12-13 | 825.00 | 830.00 | 805.00 | 825.00 | 746.38 | 17,790,600 |
| 2024-12-12 | 820.00 | 825.00 | 810.00 | 820.00 | 741.85 | 7,097,800 |
| 2024-12-11 | 835.00 | 840.00 | 820.00 | 820.00 | 741.85 | 15,520,300 |
| 2024-12-10 | 845.00 | 855.00 | 830.00 | 835.00 | 755.42 | 14,394,000 |
| 2024-12-09 | 830.00 | 845.00 | 830.00 | 840.00 | 759.95 | 5,795,200 |
| 2024-12-06 | 815.00 | 835.00 | 815.00 | 830.00 | 750.90 | 2,623,900 |
| 2024-12-05 | 830.00 | 830.00 | 815.00 | 820.00 | 741.85 | 10,520,500 |
| 2024-12-04 | 820.00 | 835.00 | 820.00 | 830.00 | 750.90 | 11,147,900 |
| 2024-12-03 | 825.00 | 840.00 | 820.00 | 825.00 | 746.38 | 7,664,300 |
| 2024-12-02 | 830.00 | 840.00 | 815.00 | 825.00 | 746.38 | 8,344,600 |
| 2024-11-29 | 840.00 | 840.00 | 825.00 | 830.00 | 750.90 | 3,369,900 |
| 2024-11-28 | 840.00 | 850.00 | 830.00 | 845.00 | 764.47 | 3,774,000 |
| 2024-11-26 | 835.00 | 860.00 | 835.00 | 840.00 | 759.95 | 8,433,400 |
| 2024-11-25 | 840.00 | 855.00 | 830.00 | 830.00 | 750.90 | 8,529,900 |
| 2024-11-22 | 810.00 | 875.00 | 810.00 | 835.00 | 755.42 | 15,646,100 |
| 2024-11-21 | 815.00 | 820.00 | 800.00 | 810.00 | 732.80 | 5,526,200 |
| 2024-11-20 | 830.00 | 830.00 | 805.00 | 810.00 | 732.80 | 7,581,300 |
| 2024-11-19 | 815.00 | 835.00 | 815.00 | 820.00 | 741.85 | 6,778,200 |
| 2024-11-18 | 860.00 | 860.00 | 820.00 | 830.00 | 750.90 | 9,251,400 |
| 2024-11-15 | 860.00 | 865.00 | 830.00 | 860.00 | 778.04 | 10,668,700 |
| 2024-11-14 | 880.00 | 890.00 | 860.00 | 860.00 | 778.04 | 3,915,500 |
| 2024-11-13 | 865.00 | 880.00 | 860.00 | 880.00 | 796.13 | 4,344,400 |
| 2024-11-12 | 870.00 | 880.00 | 860.00 | 865.00 | 782.56 | 2,634,500 |
| 2024-11-11 | 895.00 | 895.00 | 860.00 | 870.00 | 787.09 | 3,136,000 |
| 2024-11-08 | 860.00 | 900.00 | 855.00 | 880.00 | 796.13 | 15,143,700 |
| 2024-11-07 | 860.00 | 860.00 | 850.00 | 855.00 | 773.52 | 5,358,900 |
| 2024-11-06 | 875.00 | 885.00 | 855.00 | 855.00 | 773.52 | 11,359,400 |
| 2024-11-05 | 880.00 | 890.00 | 870.00 | 875.00 | 791.61 | 4,107,600 |
| 2024-11-04 | 885.00 | 900.00 | 870.00 | 875.00 | 791.61 | 5,637,500 |
| 2024-11-01 | 905.00 | 915.00 | 885.00 | 885.00 | 800.66 | 4,580,600 |
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.