Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 298.00 | 304.00 | 296.00 | 298.00 | 297.50 | 5,365,600 |
| 2022-08-08 | 290.00 | 302.00 | 288.00 | 296.00 | 295.51 | 7,308,500 |
| 2022-08-05 | 292.00 | 298.00 | 288.00 | 290.00 | 289.52 | 5,060,000 |
| 2022-08-04 | 278.00 | 292.00 | 276.00 | 290.00 | 289.52 | 5,804,400 |
| 2022-08-03 | 276.00 | 290.00 | 272.00 | 278.00 | 277.54 | 5,351,400 |
| 2022-08-02 | 286.00 | 290.00 | 276.00 | 278.00 | 277.54 | 2,619,600 |
| 2022-08-01 | 284.00 | 288.00 | 270.00 | 286.00 | 285.52 | 6,359,700 |
| 2022-07-29 | 296.00 | 298.00 | 282.00 | 284.00 | 283.53 | 11,642,200 |
| 2022-07-28 | 288.00 | 302.00 | 286.00 | 292.00 | 291.51 | 20,771,200 |
| 2022-07-27 | 276.00 | 308.00 | 272.00 | 286.00 | 285.52 | 45,217,800 |
| 2022-07-26 | 270.00 | 278.00 | 268.00 | 270.00 | 269.55 | 7,011,200 |
| 2022-07-25 | 270.00 | 282.00 | 258.00 | 270.00 | 269.55 | 11,654,600 |
| 2022-07-22 | 264.00 | 286.00 | 260.00 | 270.00 | 269.55 | 32,337,200 |
| 2022-07-21 | 246.00 | 276.00 | 238.00 | 262.00 | 261.56 | 35,295,600 |
| 2022-07-20 | 238.00 | 252.00 | 234.00 | 246.00 | 245.59 | 4,021,600 |
| 2022-07-19 | 234.00 | 240.00 | 226.00 | 234.00 | 233.61 | 2,252,900 |
| 2022-07-18 | 250.00 | 254.00 | 234.00 | 234.00 | 233.61 | 2,567,500 |
| 2022-07-15 | 222.00 | 260.00 | 218.00 | 250.00 | 249.58 | 8,729,300 |
| 2022-07-14 | 228.00 | 230.00 | 212.00 | 222.00 | 221.63 | 1,468,500 |
| 2022-07-13 | 228.00 | 234.00 | 224.00 | 226.00 | 225.62 | 205,500 |
| 2022-07-12 | 222.00 | 230.00 | 218.00 | 228.00 | 227.62 | 1,254,500 |
| 2022-07-11 | 220.00 | 224.00 | 214.00 | 222.00 | 221.63 | 324,300 |
| 2022-07-08 | 214.00 | 220.00 | 214.00 | 218.00 | 217.64 | 1,135,800 |
| 2022-07-07 | 220.00 | 220.00 | 210.00 | 214.00 | 213.64 | 1,681,900 |
| 2022-07-06 | 220.00 | 222.00 | 206.00 | 220.00 | 219.63 | 4,087,000 |
| 2022-07-05 | 216.00 | 226.00 | 210.00 | 220.00 | 219.63 | 2,946,500 |
| 2022-07-04 | 232.00 | 232.00 | 216.00 | 216.00 | 215.64 | 5,767,600 |
| 2022-07-01 | 242.00 | 246.00 | 232.00 | 232.00 | 231.61 | 2,567,500 |
| 2022-06-30 | 246.00 | 248.00 | 240.00 | 242.00 | 241.60 | 1,391,300 |
| 2022-06-29 | 256.00 | 256.00 | 242.00 | 246.00 | 245.59 | 569,600 |
| 2022-06-28 | 244.00 | 254.00 | 240.00 | 250.00 | 249.58 | 1,226,100 |
| 2022-06-27 | 258.00 | 260.00 | 242.00 | 242.00 | 241.60 | 1,087,300 |
| 2022-06-24 | 240.00 | 260.00 | 234.00 | 258.00 | 257.57 | 4,314,600 |
| 2022-06-23 | 240.00 | 242.00 | 230.00 | 234.00 | 233.61 | 2,610,000 |
| 2022-06-22 | 244.00 | 250.00 | 234.00 | 242.00 | 241.60 | 1,453,600 |
| 2022-06-21 | 238.00 | 248.00 | 236.00 | 244.00 | 243.59 | 1,009,900 |
| 2022-06-20 | 250.00 | 250.00 | 234.00 | 238.00 | 237.60 | 2,025,900 |
| 2022-06-17 | 240.00 | 250.00 | 232.00 | 246.00 | 245.59 | 3,129,200 |
| 2022-06-16 | 240.00 | 254.00 | 232.00 | 244.00 | 243.59 | 1,342,100 |
| 2022-06-15 | 248.00 | 256.00 | 230.00 | 240.00 | 239.60 | 3,704,100 |
| 2022-06-14 | 252.00 | 256.00 | 240.00 | 244.00 | 243.59 | 5,454,000 |
| 2022-06-13 | 266.00 | 266.00 | 248.00 | 256.00 | 255.57 | 7,982,400 |
| 2022-06-10 | 276.00 | 280.00 | 258.00 | 266.00 | 265.56 | 10,864,600 |
| 2022-06-09 | 280.00 | 282.00 | 276.00 | 276.00 | 275.54 | 2,221,400 |
| 2022-06-08 | 276.00 | 280.00 | 274.00 | 278.00 | 277.54 | 1,444,800 |
| 2022-06-07 | 284.00 | 286.00 | 276.00 | 276.00 | 275.54 | 1,578,100 |
| 2022-06-06 | 286.00 | 288.00 | 274.00 | 284.00 | 283.53 | 1,857,800 |
| 2022-06-03 | 284.00 | 290.00 | 282.00 | 284.00 | 283.53 | 1,977,900 |
| 2022-06-02 | 280.00 | 286.00 | 276.00 | 280.00 | 279.53 | 5,261,300 |
| 2022-05-31 | 280.00 | 280.00 | 274.00 | 278.00 | 277.54 | 2,195,700 |
| 2022-05-30 | 284.00 | 284.00 | 276.00 | 280.00 | 279.53 | 1,898,400 |
| 2022-05-27 | 276.00 | 288.00 | 274.00 | 282.00 | 281.53 | 2,343,100 |
| 2022-05-25 | 280.00 | 282.00 | 274.00 | 274.00 | 273.54 | 3,269,200 |
| 2022-05-24 | 282.00 | 286.00 | 280.00 | 280.00 | 279.53 | 2,276,100 |
| 2022-05-23 | 286.00 | 288.00 | 280.00 | 282.00 | 281.53 | 3,957,800 |
| 2022-05-20 | 290.00 | 296.00 | 286.00 | 286.00 | 285.52 | 3,549,300 |
| 2022-05-19 | 290.00 | 292.00 | 282.00 | 288.00 | 287.52 | 4,295,300 |
| 2022-05-18 | 292.00 | 296.00 | 286.00 | 288.00 | 287.52 | 2,216,500 |
| 2022-05-17 | 292.00 | 300.00 | 288.00 | 292.00 | 291.51 | 2,982,400 |
| 2022-05-13 | 286.00 | 300.00 | 284.00 | 292.00 | 291.51 | 5,843,700 |
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.