Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 284.00 | 284.00 | 270.00 | 274.00 | 273.54 | 4,002,000 |
| 2022-11-01 | 304.00 | 304.00 | 280.00 | 282.00 | 281.53 | 4,819,800 |
| 2022-10-31 | 294.00 | 306.00 | 278.00 | 300.00 | 299.50 | 10,254,100 |
| 2022-10-28 | 288.00 | 304.00 | 272.00 | 290.00 | 289.52 | 13,874,100 |
| 2022-10-27 | 280.00 | 290.00 | 280.00 | 290.00 | 289.52 | 1,932,900 |
| 2022-10-26 | 282.00 | 292.00 | 280.00 | 280.00 | 279.53 | 2,575,600 |
| 2022-10-25 | 272.00 | 286.00 | 270.00 | 282.00 | 281.53 | 2,502,300 |
| 2022-10-24 | 272.00 | 276.00 | 262.00 | 272.00 | 271.55 | 3,372,900 |
| 2022-10-21 | 286.00 | 286.00 | 266.00 | 270.00 | 269.55 | 3,316,300 |
| 2022-10-20 | 262.00 | 284.00 | 256.00 | 284.00 | 283.53 | 23,040,800 |
| 2022-10-19 | 260.00 | 260.00 | 250.00 | 260.00 | 259.57 | 883,500 |
| 2022-10-18 | 260.00 | 270.00 | 254.00 | 258.00 | 257.57 | 3,077,000 |
| 2022-10-17 | 260.00 | 260.00 | 242.00 | 256.00 | 255.57 | 10,287,200 |
| 2022-10-14 | 242.00 | 272.00 | 242.00 | 258.00 | 257.57 | 6,332,000 |
| 2022-10-13 | 252.00 | 258.00 | 242.00 | 242.00 | 241.60 | 2,929,600 |
| 2022-10-12 | 248.00 | 256.00 | 244.00 | 252.00 | 251.58 | 3,959,300 |
| 2022-10-11 | 268.00 | 274.00 | 248.00 | 248.00 | 247.59 | 4,699,700 |
| 2022-10-10 | 282.00 | 282.00 | 264.00 | 264.00 | 263.56 | 14,570,700 |
| 2022-10-07 | 288.00 | 288.00 | 280.00 | 282.00 | 281.53 | 2,846,200 |
| 2022-10-06 | 290.00 | 292.00 | 284.00 | 288.00 | 287.52 | 1,983,400 |
| 2022-10-05 | 300.00 | 304.00 | 282.00 | 286.00 | 285.52 | 2,711,500 |
| 2022-10-04 | 282.00 | 302.00 | 282.00 | 300.00 | 299.50 | 3,872,700 |
| 2022-10-03 | 288.00 | 288.00 | 282.00 | 282.00 | 281.53 | 549,500 |
| 2022-09-30 | 280.00 | 290.00 | 264.00 | 288.00 | 287.52 | 5,409,700 |
| 2022-09-29 | 300.00 | 302.00 | 280.00 | 280.00 | 279.53 | 6,849,400 |
| 2022-09-28 | 308.00 | 308.00 | 294.00 | 300.00 | 299.50 | 5,030,400 |
| 2022-09-27 | 300.00 | 312.00 | 292.00 | 308.00 | 307.49 | 3,278,700 |
| 2022-09-26 | 330.00 | 330.00 | 300.00 | 300.00 | 299.50 | 10,652,900 |
| 2022-09-23 | 326.00 | 330.00 | 322.00 | 322.00 | 321.46 | 3,606,200 |
| 2022-09-22 | 324.00 | 324.00 | 312.00 | 324.00 | 323.46 | 8,923,800 |
| 2022-09-21 | 340.00 | 344.00 | 324.00 | 324.00 | 323.46 | 2,893,800 |
| 2022-09-20 | 338.00 | 342.00 | 334.00 | 338.00 | 337.44 | 1,699,700 |
| 2022-09-19 | 338.00 | 340.00 | 328.00 | 338.00 | 337.44 | 6,133,700 |
| 2022-09-16 | 340.00 | 344.00 | 338.00 | 338.00 | 337.44 | 5,015,100 |
| 2022-09-15 | 344.00 | 348.00 | 340.00 | 342.00 | 341.43 | 6,755,500 |
| 2022-09-14 | 348.00 | 350.00 | 340.00 | 344.00 | 343.43 | 4,279,000 |
| 2022-09-13 | 342.00 | 360.00 | 338.00 | 352.00 | 351.41 | 24,216,300 |
| 2022-09-12 | 350.00 | 358.00 | 342.00 | 342.00 | 341.43 | 5,648,400 |
| 2022-09-09 | 346.00 | 352.00 | 340.00 | 350.00 | 349.42 | 8,789,200 |
| 2022-09-08 | 350.00 | 354.00 | 336.00 | 344.00 | 343.43 | 6,904,500 |
| 2022-09-07 | 354.00 | 358.00 | 336.00 | 350.00 | 349.42 | 16,670,600 |
| 2022-09-06 | 328.00 | 352.00 | 326.00 | 350.00 | 349.42 | 23,083,900 |
| 2022-09-05 | 332.00 | 332.00 | 322.00 | 328.00 | 327.45 | 6,386,400 |
| 2022-09-02 | 348.00 | 348.00 | 332.00 | 332.00 | 331.45 | 7,199,200 |
| 2022-09-01 | 338.00 | 352.00 | 338.00 | 338.00 | 337.44 | 30,602,500 |
| 2022-08-31 | 332.00 | 340.00 | 326.00 | 338.00 | 337.44 | 13,485,900 |
| 2022-08-30 | 344.00 | 350.00 | 332.00 | 332.00 | 331.45 | 15,505,000 |
| 2022-08-29 | 342.00 | 372.00 | 324.00 | 344.00 | 343.43 | 71,724,700 |
| 2022-08-26 | 326.00 | 350.00 | 324.00 | 342.00 | 341.43 | 46,502,900 |
| 2022-08-25 | 294.00 | 330.00 | 292.00 | 324.00 | 323.46 | 44,171,200 |
| 2022-08-24 | 284.00 | 298.00 | 280.00 | 294.00 | 293.51 | 10,752,300 |
| 2022-08-23 | 274.00 | 292.00 | 272.00 | 280.00 | 279.53 | 10,481,100 |
| 2022-08-22 | 288.00 | 290.00 | 268.00 | 274.00 | 273.54 | 22,506,600 |
| 2022-08-19 | 288.00 | 294.00 | 284.00 | 288.00 | 287.52 | 3,389,800 |
| 2022-08-18 | 294.00 | 294.00 | 288.00 | 288.00 | 287.52 | 1,713,500 |
| 2022-08-16 | 300.00 | 304.00 | 292.00 | 292.00 | 291.51 | 5,169,500 |
| 2022-08-15 | 302.00 | 308.00 | 284.00 | 300.00 | 299.50 | 15,404,000 |
| 2022-08-12 | 296.00 | 300.00 | 292.00 | 294.00 | 293.51 | 1,922,700 |
| 2022-08-11 | 296.00 | 298.00 | 292.00 | 296.00 | 295.51 | 2,823,100 |
| 2022-08-10 | 298.00 | 300.00 | 292.00 | 294.00 | 293.51 | 1,870,900 |
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.