PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 905.00 | 915.00 | 885.00 | 885.00 | 800.66 | 4,580,600 |
| 2024-10-31 | 895.00 | 920.00 | 885.00 | 900.00 | 814.23 | 13,898,100 |
| 2024-10-30 | 880.00 | 895.00 | 875.00 | 890.00 | 805.18 | 7,847,800 |
| 2024-10-29 | 890.00 | 895.00 | 880.00 | 880.00 | 796.13 | 4,358,800 |
| 2024-10-28 | 905.00 | 905.00 | 890.00 | 890.00 | 805.18 | 6,874,300 |
| 2024-10-25 | 905.00 | 905.00 | 890.00 | 905.00 | 818.75 | 10,357,000 |
| 2024-10-24 | 910.00 | 915.00 | 895.00 | 905.00 | 818.75 | 5,904,500 |
| 2024-10-23 | 910.00 | 920.00 | 905.00 | 910.00 | 823.27 | 11,563,200 |
| 2024-10-22 | 915.00 | 920.00 | 905.00 | 910.00 | 823.27 | 9,831,400 |
| 2024-10-21 | 915.00 | 930.00 | 905.00 | 910.00 | 823.27 | 20,133,700 |
| 2024-10-18 | 915.00 | 920.00 | 910.00 | 915.00 | 827.80 | 9,687,100 |
| 2024-10-17 | 920.00 | 920.00 | 910.00 | 915.00 | 827.80 | 11,102,300 |
| 2024-10-16 | 915.00 | 920.00 | 905.00 | 915.00 | 827.80 | 6,023,900 |
| 2024-10-15 | 915.00 | 925.00 | 910.00 | 915.00 | 827.80 | 18,539,500 |
| 2024-10-14 | 925.00 | 925.00 | 910.00 | 915.00 | 827.80 | 5,797,300 |
| 2024-10-11 | 920.00 | 920.00 | 910.00 | 920.00 | 832.32 | 6,316,500 |
| 2024-10-10 | 905.00 | 920.00 | 905.00 | 920.00 | 832.32 | 7,570,500 |
| 2024-10-09 | 905.00 | 925.00 | 890.00 | 905.00 | 818.75 | 23,533,900 |
| 2024-10-08 | 920.00 | 925.00 | 890.00 | 905.00 | 818.75 | 19,431,800 |
| 2024-10-07 | 915.00 | 930.00 | 900.00 | 920.00 | 832.32 | 14,326,700 |
| 2024-10-04 | 925.00 | 935.00 | 900.00 | 915.00 | 827.80 | 28,639,000 |
| 2024-10-03 | 910.00 | 945.00 | 905.00 | 930.00 | 841.37 | 52,508,400 |
| 2024-10-02 | 915.00 | 925.00 | 890.00 | 905.00 | 818.75 | 32,878,200 |
| 2024-10-01 | 910.00 | 925.00 | 900.00 | 915.00 | 827.80 | 28,397,200 |
| 2024-09-30 | 900.00 | 910.00 | 890.00 | 900.00 | 814.23 | 17,598,800 |
| 2024-09-27 | 905.00 | 910.00 | 895.00 | 900.00 | 814.23 | 9,467,900 |
| 2024-09-26 | 910.00 | 920.00 | 895.00 | 905.00 | 818.75 | 9,280,700 |
| 2024-09-25 | 900.00 | 910.00 | 900.00 | 910.00 | 823.27 | 14,333,000 |
| 2024-09-24 | 905.00 | 910.00 | 890.00 | 900.00 | 814.23 | 14,566,100 |
| 2024-09-23 | 890.00 | 910.00 | 890.00 | 900.00 | 814.23 | 17,451,400 |
| 2024-09-20 | 875.00 | 900.00 | 865.00 | 890.00 | 805.18 | 18,558,000 |
| 2024-09-19 | 875.00 | 880.00 | 865.00 | 875.00 | 791.61 | 19,671,700 |
| 2024-09-18 | 875.00 | 880.00 | 870.00 | 875.00 | 791.61 | 8,841,300 |
| 2024-09-17 | 865.00 | 880.00 | 860.00 | 875.00 | 791.61 | 11,781,200 |
| 2024-09-13 | 865.00 | 870.00 | 860.00 | 865.00 | 782.56 | 7,187,900 |
| 2024-09-12 | 860.00 | 870.00 | 860.00 | 860.00 | 778.04 | 19,469,000 |
| 2024-09-11 | 865.00 | 875.00 | 855.00 | 860.00 | 778.04 | 17,407,600 |
| 2024-09-10 | 880.00 | 885.00 | 865.00 | 870.00 | 787.09 | 12,834,300 |
| 2024-09-09 | 890.00 | 895.00 | 875.00 | 880.00 | 796.13 | 8,884,300 |
| 2024-09-06 | 880.00 | 895.00 | 880.00 | 890.00 | 805.18 | 7,515,000 |
| 2024-09-05 | 890.00 | 900.00 | 875.00 | 880.00 | 796.13 | 21,636,300 |
| 2024-09-04 | 900.00 | 900.00 | 885.00 | 890.00 | 805.18 | 8,078,500 |
| 2024-09-03 | 915.00 | 920.00 | 900.00 | 900.00 | 814.23 | 7,062,200 |
| 2024-09-02 | 910.00 | 925.00 | 905.00 | 910.00 | 823.27 | 10,626,500 |
| 2024-08-30 | 920.00 | 930.00 | 910.00 | 910.00 | 823.27 | 7,609,600 |
| 2024-08-29 | 940.00 | 945.00 | 920.00 | 920.00 | 832.32 | 7,942,700 |
| 2024-08-28 | 940.00 | 950.00 | 925.00 | 935.00 | 845.89 | 10,664,800 |
| 2024-08-27 | 915.00 | 950.00 | 915.00 | 940.00 | 850.42 | 19,986,000 |
| 2024-08-26 | 915.00 | 930.00 | 910.00 | 915.00 | 827.80 | 6,142,300 |
| 2024-08-23 | 910.00 | 925.00 | 900.00 | 915.00 | 827.80 | 5,856,500 |
| 2024-08-22 | 920.00 | 920.00 | 905.00 | 905.00 | 818.75 | 6,914,800 |
| 2024-08-21 | 925.00 | 930.00 | 915.00 | 920.00 | 832.32 | 12,245,000 |
| 2024-08-20 | 930.00 | 930.00 | 915.00 | 925.00 | 836.84 | 14,118,100 |
| 2024-08-19 | 920.00 | 930.00 | 915.00 | 925.00 | 836.84 | 7,757,700 |
| 2024-08-16 | 915.00 | 930.00 | 915.00 | 920.00 | 832.32 | 11,551,900 |
| 2024-08-15 | 940.00 | 940.00 | 905.00 | 920.00 | 832.32 | 17,557,500 |
| 2024-08-14 | 930.00 | 945.00 | 925.00 | 935.00 | 845.89 | 15,360,500 |
| 2024-08-13 | 940.00 | 950.00 | 925.00 | 925.00 | 836.84 | 10,068,300 |
| 2024-08-12 | 900.00 | 945.00 | 895.00 | 940.00 | 850.42 | 18,216,500 |
| 2024-08-09 | 910.00 | 910.00 | 895.00 | 895.00 | 809.70 | 5,902,400 |
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.