Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 258.00 | 258.00 | 254.00 | 258.00 | 257.57 | 590,500 |
| 2024-05-06 | 250.00 | 256.00 | 250.00 | 252.00 | 251.58 | 16,300 |
| 2024-05-03 | 248.00 | 254.00 | 248.00 | 250.00 | 249.58 | 202,200 |
| 2024-05-02 | 260.00 | 260.00 | 244.00 | 254.00 | 253.58 | 74,400 |
| 2024-04-30 | 250.00 | 260.00 | 250.00 | 258.00 | 257.57 | 492,500 |
| 2024-04-29 | 244.00 | 250.00 | 244.00 | 248.00 | 247.59 | 474,100 |
| 2024-04-26 | 260.00 | 260.00 | 236.00 | 244.00 | 243.59 | 11,484,800 |
| 2024-04-25 | 262.00 | 262.00 | 260.00 | 262.00 | 261.56 | 140,400 |
| 2024-04-24 | 262.00 | 262.00 | 260.00 | 262.00 | 261.56 | 715,900 |
| 2024-04-23 | 252.00 | 262.00 | 250.00 | 262.00 | 261.56 | 1,687,200 |
| 2024-04-22 | 252.00 | 256.00 | 248.00 | 254.00 | 253.58 | 1,045,100 |
| 2024-04-19 | 256.00 | 262.00 | 250.00 | 252.00 | 251.58 | 15,123,000 |
| 2024-04-18 | 256.00 | 258.00 | 252.00 | 256.00 | 255.57 | 59,400 |
| 2024-04-17 | 262.00 | 262.00 | 254.00 | 256.00 | 255.57 | 183,000 |
| 2024-04-16 | 262.00 | 262.00 | 258.00 | 262.00 | 261.56 | 690,300 |
| 2024-04-05 | 266.00 | 266.00 | 260.00 | 264.00 | 263.56 | 20,510,200 |
| 2024-04-04 | 264.00 | 264.00 | 262.00 | 264.00 | 263.56 | 73,500 |
| 2024-04-03 | 266.00 | 266.00 | 262.00 | 262.00 | 261.56 | 93,100 |
| 2024-04-02 | 260.00 | 266.00 | 260.00 | 264.00 | 263.56 | 1,082,400 |
| 2024-04-01 | 268.00 | 268.00 | 260.00 | 260.00 | 259.57 | 19,227,800 |
| 2024-03-28 | 264.00 | 268.00 | 262.00 | 264.00 | 263.56 | 2,862,700 |
| 2024-03-27 | 266.00 | 266.00 | 262.00 | 266.00 | 265.56 | 937,000 |
| 2024-03-26 | 268.00 | 268.00 | 260.00 | 262.00 | 261.56 | 194,900 |
| 2024-03-25 | 268.00 | 268.00 | 264.00 | 264.00 | 263.56 | 1,981,900 |
| 2024-03-22 | 262.00 | 266.00 | 262.00 | 266.00 | 265.56 | 1,250,400 |
| 2024-03-21 | 262.00 | 264.00 | 260.00 | 262.00 | 261.56 | 2,456,100 |
| 2024-03-20 | 260.00 | 262.00 | 260.00 | 262.00 | 261.56 | 167,200 |
| 2024-03-19 | 262.00 | 264.00 | 260.00 | 262.00 | 261.56 | 3,088,100 |
| 2024-03-18 | 262.00 | 264.00 | 256.00 | 262.00 | 261.56 | 376,100 |
| 2024-03-15 | 262.00 | 262.00 | 258.00 | 258.00 | 257.57 | 470,500 |
| 2024-03-14 | 262.00 | 266.00 | 258.00 | 258.00 | 257.57 | 8,548,100 |
| 2024-03-13 | 264.00 | 264.00 | 258.00 | 262.00 | 261.56 | 15,167,500 |
| 2024-03-08 | 260.00 | 262.00 | 258.00 | 262.00 | 261.56 | 706,200 |
| 2024-03-07 | 258.00 | 262.00 | 256.00 | 258.00 | 257.57 | 315,000 |
| 2024-03-06 | 260.00 | 264.00 | 258.00 | 258.00 | 257.57 | 2,499,000 |
| 2024-03-05 | 260.00 | 264.00 | 260.00 | 262.00 | 261.56 | 268,500 |
| 2024-03-04 | 264.00 | 264.00 | 260.00 | 260.00 | 259.57 | 133,200 |
| 2024-03-01 | 260.00 | 266.00 | 260.00 | 262.00 | 261.56 | 451,600 |
| 2024-02-29 | 266.00 | 266.00 | 254.00 | 262.00 | 261.56 | 1,750,500 |
| 2024-02-28 | 268.00 | 270.00 | 262.00 | 266.00 | 265.56 | 476,100 |
| 2024-02-27 | 272.00 | 274.00 | 268.00 | 268.00 | 267.55 | 253,000 |
| 2024-02-26 | 274.00 | 280.00 | 270.00 | 270.00 | 269.55 | 1,572,600 |
| 2024-02-23 | 276.00 | 278.00 | 272.00 | 274.00 | 273.54 | 1,173,300 |
| 2024-02-22 | 270.00 | 276.00 | 268.00 | 276.00 | 275.54 | 1,839,500 |
| 2024-02-21 | 278.00 | 280.00 | 262.00 | 270.00 | 269.55 | 4,148,900 |
| 2024-02-20 | 280.00 | 280.00 | 274.00 | 274.00 | 273.54 | 865,500 |
| 2024-02-19 | 284.00 | 286.00 | 280.00 | 280.00 | 279.53 | 1,042,300 |
| 2024-02-16 | 298.00 | 298.00 | 280.00 | 284.00 | 283.53 | 2,154,600 |
| 2024-02-15 | 282.00 | 302.00 | 280.00 | 298.00 | 297.50 | 13,386,100 |
| 2024-02-13 | 278.00 | 280.00 | 274.00 | 280.00 | 279.53 | 1,668,100 |
| 2024-02-12 | 274.00 | 278.00 | 272.00 | 278.00 | 277.54 | 340,500 |
| 2024-02-07 | 280.00 | 282.00 | 274.00 | 274.00 | 273.54 | 1,603,100 |
| 2024-02-06 | 278.00 | 280.00 | 274.00 | 280.00 | 279.53 | 2,628,600 |
| 2024-02-05 | 280.00 | 280.00 | 274.00 | 280.00 | 279.53 | 2,175,300 |
| 2024-02-02 | 280.00 | 282.00 | 276.00 | 280.00 | 279.53 | 3,601,300 |
| 2024-02-01 | 286.00 | 286.00 | 276.00 | 280.00 | 279.53 | 1,047,800 |
| 2024-01-31 | 280.00 | 284.00 | 278.00 | 280.00 | 279.53 | 1,096,100 |
| 2024-01-30 | 280.00 | 282.00 | 274.00 | 276.00 | 275.54 | 1,298,200 |
| 2024-01-29 | 276.00 | 282.00 | 276.00 | 280.00 | 279.53 | 2,440,300 |
| 2024-01-26 | 282.00 | 282.00 | 276.00 | 276.00 | 275.54 | 2,736,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.