Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 244.00 | 250.00 | 240.00 | 242.00 | 241.60 | 494,100 |
| 2023-08-03 | 238.00 | 248.00 | 238.00 | 244.00 | 243.59 | 3,770,000 |
| 2023-08-02 | 252.00 | 252.00 | 238.00 | 238.00 | 237.60 | 3,568,300 |
| 2023-08-01 | 246.00 | 250.00 | 218.00 | 242.00 | 241.60 | 5,296,700 |
| 2023-07-31 | 246.00 | 250.00 | 238.00 | 244.00 | 243.59 | 1,387,700 |
| 2023-07-28 | 252.00 | 256.00 | 242.00 | 246.00 | 245.59 | 3,402,500 |
| 2023-07-27 | 238.00 | 252.00 | 238.00 | 250.00 | 249.58 | 10,789,400 |
| 2023-07-26 | 238.00 | 242.00 | 234.00 | 238.00 | 237.60 | 4,687,700 |
| 2023-07-25 | 238.00 | 242.00 | 234.00 | 238.00 | 237.60 | 3,543,600 |
| 2023-07-24 | 232.00 | 238.00 | 230.00 | 236.00 | 235.61 | 1,821,800 |
| 2023-07-21 | 226.00 | 234.00 | 220.00 | 230.00 | 229.62 | 1,728,800 |
| 2023-07-20 | 230.00 | 234.00 | 226.00 | 228.00 | 227.62 | 1,289,600 |
| 2023-07-18 | 234.00 | 240.00 | 220.00 | 230.00 | 229.62 | 5,732,700 |
| 2023-07-17 | 224.00 | 254.00 | 224.00 | 234.00 | 233.61 | 11,484,900 |
| 2023-07-14 | 226.00 | 228.00 | 220.00 | 224.00 | 223.63 | 4,074,800 |
| 2023-07-13 | 230.00 | 232.00 | 220.00 | 224.00 | 223.63 | 1,998,100 |
| 2023-07-12 | 222.00 | 230.00 | 214.00 | 228.00 | 227.62 | 14,215,300 |
| 2023-07-11 | 224.00 | 228.00 | 220.00 | 224.00 | 223.63 | 12,631,600 |
| 2023-07-10 | 224.00 | 230.00 | 222.00 | 224.00 | 223.63 | 2,236,700 |
| 2023-07-07 | 220.00 | 226.00 | 220.00 | 224.00 | 223.63 | 1,554,100 |
| 2023-07-06 | 216.00 | 228.00 | 214.00 | 220.00 | 219.63 | 5,219,000 |
| 2023-07-05 | 208.00 | 220.00 | 208.00 | 216.00 | 215.64 | 7,501,700 |
| 2023-07-04 | 204.00 | 210.00 | 202.00 | 208.00 | 207.65 | 1,776,200 |
| 2023-07-03 | 206.00 | 210.00 | 202.00 | 206.00 | 205.66 | 1,951,800 |
| 2023-06-27 | 210.00 | 212.00 | 206.00 | 206.00 | 205.66 | 555,600 |
| 2023-06-26 | 206.00 | 212.00 | 204.00 | 208.00 | 207.65 | 2,357,500 |
| 2023-06-23 | 206.00 | 210.00 | 204.00 | 204.00 | 203.66 | 834,000 |
| 2023-06-22 | 214.00 | 214.00 | 206.00 | 206.00 | 205.66 | 462,900 |
| 2023-06-21 | 204.00 | 214.00 | 204.00 | 214.00 | 213.64 | 7,433,500 |
| 2023-06-20 | 204.00 | 212.00 | 202.00 | 204.00 | 203.66 | 14,768,400 |
| 2023-06-19 | 200.00 | 206.00 | 198.00 | 202.00 | 201.66 | 996,600 |
| 2023-06-16 | 200.00 | 208.00 | 199.00 | 200.00 | 199.67 | 2,501,300 |
| 2023-06-15 | 206.00 | 220.00 | 199.00 | 200.00 | 199.67 | 83,923,500 |
| 2023-06-14 | 199.00 | 208.00 | 198.00 | 206.00 | 205.66 | 6,763,500 |
| 2023-06-13 | 200.00 | 200.00 | 197.00 | 197.00 | 196.67 | 968,900 |
| 2023-06-12 | 198.00 | 199.00 | 195.00 | 199.00 | 198.67 | 1,874,500 |
| 2023-06-09 | 195.00 | 198.00 | 193.00 | 197.00 | 196.67 | 1,226,200 |
| 2023-06-08 | 199.00 | 199.00 | 192.00 | 196.00 | 195.67 | 1,042,600 |
| 2023-06-07 | 195.00 | 199.00 | 189.00 | 199.00 | 198.67 | 2,400,100 |
| 2023-06-06 | 190.00 | 195.00 | 187.00 | 195.00 | 194.68 | 1,345,500 |
| 2023-06-05 | 188.00 | 192.00 | 188.00 | 188.00 | 187.69 | 428,300 |
| 2023-05-31 | 188.00 | 191.00 | 187.00 | 188.00 | 187.69 | 309,800 |
| 2023-05-30 | 190.00 | 191.00 | 187.00 | 188.00 | 187.69 | 467,500 |
| 2023-05-29 | 187.00 | 193.00 | 185.00 | 187.00 | 186.69 | 187,000 |
| 2023-05-26 | 184.00 | 196.00 | 181.00 | 187.00 | 186.69 | 2,175,300 |
| 2023-05-25 | 195.00 | 195.00 | 183.00 | 185.00 | 184.69 | 4,734,300 |
| 2023-05-24 | 196.00 | 198.00 | 190.00 | 194.00 | 193.68 | 1,321,300 |
| 2023-05-23 | 199.00 | 200.00 | 189.00 | 197.00 | 196.67 | 2,528,300 |
| 2023-05-22 | 198.00 | 199.00 | 197.00 | 199.00 | 198.67 | 452,000 |
| 2023-05-19 | 200.00 | 202.00 | 198.00 | 198.00 | 197.67 | 1,355,100 |
| 2023-05-17 | 202.00 | 204.00 | 200.00 | 200.00 | 199.67 | 15,872,900 |
| 2023-05-16 | 200.00 | 202.00 | 200.00 | 202.00 | 201.66 | 336,200 |
| 2023-05-15 | 200.00 | 202.00 | 200.00 | 200.00 | 199.67 | 1,291,000 |
| 2023-05-12 | 202.00 | 204.00 | 199.00 | 202.00 | 201.66 | 1,376,000 |
| 2023-05-11 | 202.00 | 202.00 | 199.00 | 202.00 | 201.66 | 1,290,900 |
| 2023-05-10 | 199.00 | 204.00 | 199.00 | 202.00 | 201.66 | 11,093,000 |
| 2023-05-09 | 199.00 | 204.00 | 196.00 | 200.00 | 199.67 | 2,582,600 |
| 2023-05-08 | 202.00 | 202.00 | 199.00 | 199.00 | 198.67 | 1,095,300 |
| 2023-05-05 | 204.00 | 206.00 | 202.00 | 202.00 | 201.66 | 1,483,100 |
| 2023-05-04 | 199.00 | 214.00 | 199.00 | 204.00 | 203.66 | 109,880,500 |
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.