Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 218.00 | 222.00 | 210.00 | 218.00 | 217.64 | 1,827,600 |
| 2023-01-25 | 204.00 | 218.00 | 204.00 | 216.00 | 215.64 | 4,489,100 |
| 2023-01-24 | 200.00 | 210.00 | 200.00 | 204.00 | 203.66 | 3,398,500 |
| 2023-01-20 | 202.00 | 210.00 | 200.00 | 200.00 | 199.67 | 4,737,300 |
| 2023-01-19 | 204.00 | 204.00 | 199.00 | 200.00 | 199.67 | 2,536,400 |
| 2023-01-18 | 204.00 | 208.00 | 200.00 | 204.00 | 203.66 | 1,320,100 |
| 2023-01-17 | 206.00 | 212.00 | 202.00 | 206.00 | 205.66 | 1,428,900 |
| 2023-01-16 | 206.00 | 208.00 | 204.00 | 204.00 | 203.66 | 665,800 |
| 2023-01-13 | 214.00 | 214.00 | 204.00 | 206.00 | 205.66 | 1,259,300 |
| 2023-01-12 | 222.00 | 224.00 | 214.00 | 214.00 | 213.64 | 1,935,100 |
| 2023-01-11 | 208.00 | 228.00 | 198.00 | 228.00 | 227.62 | 4,315,300 |
| 2023-01-10 | 212.00 | 220.00 | 206.00 | 210.00 | 209.65 | 1,387,000 |
| 2023-01-09 | 218.00 | 220.00 | 212.00 | 212.00 | 211.65 | 1,133,500 |
| 2023-01-06 | 226.00 | 234.00 | 218.00 | 218.00 | 217.64 | 472,800 |
| 2023-01-05 | 226.00 | 226.00 | 214.00 | 220.00 | 219.63 | 1,558,900 |
| 2023-01-04 | 220.00 | 226.00 | 218.00 | 226.00 | 225.62 | 1,574,000 |
| 2023-01-03 | 222.00 | 226.00 | 218.00 | 218.00 | 217.64 | 836,300 |
| 2023-01-02 | 226.00 | 228.00 | 222.00 | 222.00 | 221.63 | 1,482,500 |
| 2022-12-30 | 222.00 | 230.00 | 222.00 | 226.00 | 225.62 | 724,700 |
| 2022-12-29 | 226.00 | 230.00 | 216.00 | 222.00 | 221.63 | 17,356,800 |
| 2022-12-28 | 242.00 | 242.00 | 224.00 | 226.00 | 225.62 | 18,214,100 |
| 2022-12-27 | 220.00 | 252.00 | 218.00 | 240.00 | 239.60 | 4,553,600 |
| 2022-12-26 | 222.00 | 224.00 | 218.00 | 220.00 | 219.63 | 302,200 |
| 2022-12-23 | 224.00 | 224.00 | 220.00 | 220.00 | 219.63 | 230,700 |
| 2022-12-22 | 224.00 | 230.00 | 220.00 | 224.00 | 223.63 | 602,300 |
| 2022-12-21 | 220.00 | 230.00 | 212.00 | 222.00 | 221.63 | 1,826,000 |
| 2022-12-20 | 226.00 | 240.00 | 218.00 | 220.00 | 219.63 | 1,165,200 |
| 2022-12-19 | 230.00 | 234.00 | 226.00 | 226.00 | 225.62 | 413,800 |
| 2022-12-16 | 226.00 | 230.00 | 224.00 | 228.00 | 227.62 | 606,300 |
| 2022-12-15 | 230.00 | 238.00 | 226.00 | 226.00 | 225.62 | 966,900 |
| 2022-12-14 | 240.00 | 242.00 | 230.00 | 230.00 | 229.62 | 2,010,800 |
| 2022-12-13 | 244.00 | 248.00 | 230.00 | 240.00 | 239.60 | 3,734,400 |
| 2022-12-12 | 246.00 | 252.00 | 238.00 | 242.00 | 241.60 | 8,876,100 |
| 2022-12-09 | 238.00 | 248.00 | 238.00 | 240.00 | 239.60 | 922,200 |
| 2022-12-08 | 240.00 | 242.00 | 228.00 | 238.00 | 237.60 | 2,294,600 |
| 2022-12-07 | 246.00 | 256.00 | 236.00 | 240.00 | 239.60 | 2,053,900 |
| 2022-12-06 | 258.00 | 260.00 | 246.00 | 246.00 | 245.59 | 2,180,100 |
| 2022-12-05 | 252.00 | 256.00 | 246.00 | 256.00 | 255.57 | 2,564,300 |
| 2022-12-02 | 256.00 | 258.00 | 246.00 | 250.00 | 249.58 | 4,462,300 |
| 2022-12-01 | 264.00 | 268.00 | 250.00 | 256.00 | 255.57 | 3,747,600 |
| 2022-11-30 | 266.00 | 270.00 | 260.00 | 262.00 | 261.56 | 1,938,700 |
| 2022-11-29 | 274.00 | 276.00 | 266.00 | 266.00 | 265.56 | 1,949,300 |
| 2022-11-28 | 278.00 | 292.00 | 270.00 | 272.00 | 271.55 | 7,227,800 |
| 2022-11-25 | 282.00 | 284.00 | 270.00 | 278.00 | 277.54 | 1,554,900 |
| 2022-11-24 | 268.00 | 282.00 | 264.00 | 280.00 | 279.53 | 5,455,100 |
| 2022-11-23 | 270.00 | 274.00 | 264.00 | 264.00 | 263.56 | 4,247,400 |
| 2022-11-22 | 268.00 | 270.00 | 262.00 | 266.00 | 265.56 | 1,384,200 |
| 2022-11-21 | 266.00 | 272.00 | 266.00 | 268.00 | 267.55 | 1,140,200 |
| 2022-11-18 | 270.00 | 272.00 | 266.00 | 266.00 | 265.56 | 1,452,900 |
| 2022-11-17 | 266.00 | 270.00 | 264.00 | 266.00 | 265.56 | 659,400 |
| 2022-11-16 | 262.00 | 268.00 | 262.00 | 266.00 | 265.56 | 2,341,100 |
| 2022-11-15 | 270.00 | 280.00 | 260.00 | 260.00 | 259.57 | 5,340,600 |
| 2022-11-14 | 268.00 | 282.00 | 260.00 | 270.00 | 269.55 | 5,023,800 |
| 2022-11-11 | 270.00 | 270.00 | 264.00 | 268.00 | 267.55 | 2,134,100 |
| 2022-11-10 | 278.00 | 278.00 | 262.00 | 266.00 | 265.56 | 2,792,900 |
| 2022-11-09 | 274.00 | 280.00 | 272.00 | 278.00 | 277.54 | 862,000 |
| 2022-11-08 | 276.00 | 282.00 | 272.00 | 274.00 | 273.54 | 1,473,500 |
| 2022-11-07 | 272.00 | 276.00 | 270.00 | 274.00 | 273.54 | 2,185,500 |
| 2022-11-04 | 282.00 | 284.00 | 268.00 | 272.00 | 271.55 | 2,681,700 |
| 2022-11-03 | 278.00 | 280.00 | 266.00 | 280.00 | 279.53 | 9,013,800 |
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.