Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 282.00 | 286.00 | 278.00 | 282.00 | 281.53 | 553,900 |
| 2024-01-24 | 274.00 | 284.00 | 274.00 | 280.00 | 279.53 | 8,355,100 |
| 2024-01-23 | 272.00 | 274.00 | 272.00 | 274.00 | 273.54 | 2,930,800 |
| 2024-01-22 | 274.00 | 280.00 | 272.00 | 272.00 | 271.55 | 3,474,800 |
| 2024-01-19 | 274.00 | 280.00 | 272.00 | 274.00 | 273.54 | 159,800 |
| 2024-01-18 | 274.00 | 274.00 | 270.00 | 272.00 | 271.55 | 989,700 |
| 2024-01-17 | 280.00 | 280.00 | 274.00 | 274.00 | 273.54 | 911,100 |
| 2024-01-16 | 278.00 | 280.00 | 276.00 | 278.00 | 277.54 | 202,800 |
| 2024-01-15 | 278.00 | 280.00 | 276.00 | 278.00 | 277.54 | 9,651,900 |
| 2024-01-12 | 280.00 | 280.00 | 278.00 | 278.00 | 277.54 | 583,800 |
| 2024-01-11 | 284.00 | 284.00 | 276.00 | 278.00 | 277.54 | 1,949,600 |
| 2024-01-10 | 280.00 | 284.00 | 276.00 | 280.00 | 279.53 | 3,125,200 |
| 2024-01-09 | 284.00 | 284.00 | 280.00 | 280.00 | 279.53 | 1,177,600 |
| 2024-01-08 | 286.00 | 290.00 | 278.00 | 280.00 | 279.53 | 2,686,200 |
| 2024-01-05 | 278.00 | 286.00 | 276.00 | 280.00 | 279.53 | 1,835,100 |
| 2024-01-04 | 284.00 | 288.00 | 278.00 | 278.00 | 277.54 | 1,236,900 |
| 2024-01-03 | 282.00 | 294.00 | 278.00 | 284.00 | 283.53 | 3,069,900 |
| 2024-01-02 | 294.00 | 294.00 | 274.00 | 282.00 | 281.53 | 3,233,500 |
| 2023-12-29 | 274.00 | 294.00 | 272.00 | 294.00 | 293.51 | 14,081,500 |
| 2023-12-28 | 266.00 | 274.00 | 262.00 | 274.00 | 273.54 | 1,135,700 |
| 2023-12-27 | 276.00 | 278.00 | 262.00 | 264.00 | 263.56 | 9,339,900 |
| 2023-12-22 | 274.00 | 278.00 | 272.00 | 274.00 | 273.54 | 4,786,100 |
| 2023-12-21 | 276.00 | 280.00 | 272.00 | 272.00 | 271.55 | 4,514,400 |
| 2023-12-20 | 276.00 | 282.00 | 274.00 | 276.00 | 275.54 | 7,974,000 |
| 2023-12-19 | 266.00 | 276.00 | 264.00 | 276.00 | 275.54 | 3,768,200 |
| 2023-12-18 | 266.00 | 276.00 | 266.00 | 266.00 | 265.56 | 3,188,600 |
| 2023-12-15 | 270.00 | 278.00 | 264.00 | 264.00 | 263.56 | 6,462,000 |
| 2023-12-14 | 276.00 | 278.00 | 260.00 | 264.00 | 263.56 | 14,254,400 |
| 2023-12-13 | 260.00 | 294.00 | 254.00 | 274.00 | 273.54 | 64,532,300 |
| 2023-12-12 | 252.00 | 268.00 | 250.00 | 260.00 | 259.57 | 13,703,500 |
| 2023-12-11 | 258.00 | 258.00 | 246.00 | 246.00 | 245.59 | 8,136,100 |
| 2023-12-08 | 254.00 | 262.00 | 252.00 | 258.00 | 257.57 | 1,649,600 |
| 2023-12-07 | 258.00 | 264.00 | 254.00 | 254.00 | 253.58 | 3,594,200 |
| 2023-12-06 | 260.00 | 268.00 | 254.00 | 264.00 | 263.56 | 5,063,900 |
| 2023-12-05 | 260.00 | 262.00 | 258.00 | 260.00 | 259.57 | 2,735,000 |
| 2023-12-04 | 260.00 | 260.00 | 254.00 | 260.00 | 259.57 | 2,347,800 |
| 2023-12-01 | 256.00 | 262.00 | 246.00 | 260.00 | 259.57 | 2,382,900 |
| 2023-11-30 | 258.00 | 258.00 | 252.00 | 252.00 | 251.58 | 352,500 |
| 2023-11-29 | 258.00 | 258.00 | 252.00 | 258.00 | 257.57 | 927,500 |
| 2023-11-28 | 258.00 | 262.00 | 254.00 | 260.00 | 259.57 | 1,675,900 |
| 2023-11-27 | 258.00 | 270.00 | 258.00 | 258.00 | 257.57 | 8,990,800 |
| 2023-11-24 | 254.00 | 262.00 | 250.00 | 258.00 | 257.57 | 7,348,300 |
| 2023-11-23 | 248.00 | 256.00 | 248.00 | 254.00 | 253.58 | 7,977,500 |
| 2023-11-22 | 242.00 | 248.00 | 242.00 | 246.00 | 245.59 | 554,900 |
| 2023-11-21 | 246.00 | 248.00 | 240.00 | 242.00 | 241.60 | 1,853,000 |
| 2023-11-20 | 244.00 | 250.00 | 242.00 | 246.00 | 245.59 | 7,176,000 |
| 2023-11-17 | 248.00 | 250.00 | 236.00 | 248.00 | 247.59 | 30,474,900 |
| 2023-11-16 | 254.00 | 254.00 | 246.00 | 248.00 | 247.59 | 4,739,000 |
| 2023-11-15 | 256.00 | 258.00 | 250.00 | 250.00 | 249.58 | 1,537,200 |
| 2023-11-14 | 254.00 | 258.00 | 252.00 | 256.00 | 255.57 | 3,256,800 |
| 2023-11-13 | 248.00 | 256.00 | 246.00 | 254.00 | 253.58 | 5,768,500 |
| 2023-11-10 | 260.00 | 260.00 | 246.00 | 246.00 | 245.59 | 6,497,100 |
| 2023-11-09 | 252.00 | 264.00 | 248.00 | 254.00 | 253.58 | 3,358,500 |
| 2023-11-08 | 246.00 | 250.00 | 240.00 | 250.00 | 249.58 | 10,957,100 |
| 2023-11-07 | 250.00 | 250.00 | 246.00 | 246.00 | 245.59 | 1,076,300 |
| 2023-11-06 | 248.00 | 254.00 | 246.00 | 250.00 | 249.58 | 2,266,800 |
| 2023-11-03 | 250.00 | 254.00 | 246.00 | 248.00 | 247.59 | 2,890,500 |
| 2023-11-02 | 242.00 | 254.00 | 242.00 | 250.00 | 249.58 | 2,338,500 |
| 2023-11-01 | 244.00 | 252.00 | 238.00 | 244.00 | 243.59 | 4,670,300 |
| 2023-10-31 | 250.00 | 250.00 | 244.00 | 246.00 | 245.59 | 266,800 |
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.