Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 200.00 | 204.00 | 197.00 | 198.00 | 197.67 | 1,876,000 |
| 2023-05-02 | 202.00 | 206.00 | 195.00 | 202.00 | 201.66 | 3,672,400 |
| 2023-04-28 | 206.00 | 212.00 | 200.00 | 202.00 | 201.66 | 2,155,900 |
| 2023-04-27 | 208.00 | 214.00 | 200.00 | 206.00 | 205.66 | 2,490,300 |
| 2023-04-26 | 212.00 | 212.00 | 200.00 | 208.00 | 207.65 | 1,314,700 |
| 2023-04-18 | 220.00 | 222.00 | 206.00 | 206.00 | 205.66 | 44,939,300 |
| 2023-04-17 | 202.00 | 224.00 | 200.00 | 220.00 | 219.63 | 16,154,000 |
| 2023-04-14 | 210.00 | 210.00 | 199.00 | 200.00 | 199.67 | 5,750,000 |
| 2023-04-13 | 197.00 | 210.00 | 197.00 | 210.00 | 209.65 | 1,524,300 |
| 2023-04-12 | 196.00 | 212.00 | 196.00 | 200.00 | 199.67 | 7,773,300 |
| 2023-04-11 | 199.00 | 199.00 | 195.00 | 195.00 | 194.68 | 212,800 |
| 2023-04-10 | 200.00 | 200.00 | 194.00 | 196.00 | 195.67 | 370,400 |
| 2023-04-06 | 199.00 | 199.00 | 195.00 | 198.00 | 197.67 | 989,700 |
| 2023-04-05 | 200.00 | 202.00 | 197.00 | 199.00 | 198.67 | 859,200 |
| 2023-04-04 | 200.00 | 200.00 | 198.00 | 200.00 | 199.67 | 1,953,700 |
| 2023-04-03 | 196.00 | 202.00 | 195.00 | 200.00 | 199.67 | 1,815,900 |
| 2023-03-31 | 197.00 | 197.00 | 194.00 | 195.00 | 194.68 | 499,700 |
| 2023-03-30 | 202.00 | 204.00 | 196.00 | 197.00 | 196.67 | 530,400 |
| 2023-03-29 | 192.00 | 202.00 | 188.00 | 200.00 | 199.67 | 2,348,600 |
| 2023-03-28 | 195.00 | 197.00 | 187.00 | 192.00 | 191.68 | 2,266,100 |
| 2023-03-27 | 193.00 | 195.00 | 186.00 | 194.00 | 193.68 | 1,957,100 |
| 2023-03-24 | 195.00 | 195.00 | 191.00 | 193.00 | 192.68 | 440,600 |
| 2023-03-21 | 195.00 | 195.00 | 190.00 | 191.00 | 190.68 | 691,500 |
| 2023-03-20 | 200.00 | 200.00 | 190.00 | 192.00 | 191.68 | 1,491,000 |
| 2023-03-17 | 198.00 | 200.00 | 188.00 | 200.00 | 199.67 | 5,557,400 |
| 2023-03-16 | 200.00 | 200.00 | 192.00 | 200.00 | 199.67 | 1,801,500 |
| 2023-03-15 | 200.00 | 204.00 | 196.00 | 200.00 | 199.67 | 2,216,200 |
| 2023-03-14 | 204.00 | 212.00 | 197.00 | 197.00 | 196.67 | 4,022,700 |
| 2023-03-13 | 210.00 | 212.00 | 198.00 | 204.00 | 203.66 | 2,186,200 |
| 2023-03-10 | 208.00 | 218.00 | 208.00 | 212.00 | 211.65 | 451,900 |
| 2023-03-09 | 208.00 | 218.00 | 208.00 | 216.00 | 215.64 | 1,257,700 |
| 2023-03-08 | 212.00 | 214.00 | 208.00 | 212.00 | 211.65 | 2,635,200 |
| 2023-03-07 | 208.00 | 220.00 | 208.00 | 212.00 | 211.65 | 862,300 |
| 2023-03-06 | 224.00 | 238.00 | 208.00 | 216.00 | 215.64 | 3,709,900 |
| 2023-03-03 | 220.00 | 224.00 | 216.00 | 222.00 | 221.63 | 435,100 |
| 2023-03-02 | 220.00 | 224.00 | 220.00 | 220.00 | 219.63 | 429,400 |
| 2023-03-01 | 222.00 | 222.00 | 218.00 | 220.00 | 219.63 | 802,900 |
| 2023-02-28 | 220.00 | 222.00 | 216.00 | 220.00 | 219.63 | 3,824,300 |
| 2023-02-27 | 222.00 | 226.00 | 216.00 | 220.00 | 219.63 | 1,943,300 |
| 2023-02-24 | 228.00 | 238.00 | 214.00 | 220.00 | 219.63 | 7,935,600 |
| 2023-02-23 | 232.00 | 234.00 | 228.00 | 228.00 | 227.62 | 255,400 |
| 2023-02-22 | 238.00 | 238.00 | 230.00 | 232.00 | 231.61 | 882,900 |
| 2023-02-21 | 238.00 | 238.00 | 226.00 | 238.00 | 237.60 | 1,568,300 |
| 2023-02-20 | 236.00 | 238.00 | 230.00 | 232.00 | 231.61 | 598,400 |
| 2023-02-17 | 240.00 | 240.00 | 236.00 | 236.00 | 235.61 | 318,400 |
| 2023-02-16 | 240.00 | 242.00 | 236.00 | 240.00 | 239.60 | 102,500 |
| 2023-02-15 | 238.00 | 242.00 | 232.00 | 240.00 | 239.60 | 914,000 |
| 2023-02-14 | 240.00 | 242.00 | 238.00 | 238.00 | 237.60 | 254,000 |
| 2023-02-13 | 236.00 | 250.00 | 234.00 | 238.00 | 237.60 | 1,265,800 |
| 2023-02-10 | 238.00 | 246.00 | 232.00 | 232.00 | 231.61 | 785,000 |
| 2023-02-09 | 240.00 | 246.00 | 238.00 | 238.00 | 237.60 | 530,900 |
| 2023-02-08 | 238.00 | 250.00 | 234.00 | 238.00 | 237.60 | 2,019,100 |
| 2023-02-07 | 244.00 | 250.00 | 238.00 | 238.00 | 237.60 | 1,045,400 |
| 2023-02-06 | 254.00 | 256.00 | 242.00 | 244.00 | 243.59 | 1,106,400 |
| 2023-02-03 | 236.00 | 258.00 | 232.00 | 252.00 | 251.58 | 11,741,900 |
| 2023-02-02 | 234.00 | 238.00 | 226.00 | 236.00 | 235.61 | 1,491,600 |
| 2023-02-01 | 226.00 | 236.00 | 226.00 | 232.00 | 231.61 | 807,700 |
| 2023-01-31 | 230.00 | 232.00 | 222.00 | 230.00 | 229.62 | 678,200 |
| 2023-01-30 | 226.00 | 230.00 | 222.00 | 230.00 | 229.62 | 1,486,700 |
| 2023-01-27 | 218.00 | 232.00 | 218.00 | 226.00 | 225.62 | 4,328,900 |
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.