Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 302.00 | 304.00 | 286.00 | 286.00 | 285.52 | 3,358,500 |
| 2022-05-11 | 288.00 | 310.00 | 288.00 | 300.00 | 299.50 | 7,488,000 |
| 2022-05-10 | 308.00 | 308.00 | 288.00 | 290.00 | 289.52 | 14,609,900 |
| 2022-05-09 | 330.00 | 334.00 | 308.00 | 308.00 | 307.49 | 12,915,500 |
| 2022-04-28 | 310.00 | 330.00 | 304.00 | 330.00 | 329.45 | 14,268,500 |
| 2022-04-27 | 308.00 | 310.00 | 300.00 | 308.00 | 307.49 | 3,702,200 |
| 2022-04-26 | 312.00 | 314.00 | 302.00 | 304.00 | 303.49 | 5,748,800 |
| 2022-04-25 | 324.00 | 324.00 | 302.00 | 310.00 | 309.48 | 9,403,100 |
| 2022-04-22 | 324.00 | 328.00 | 320.00 | 324.00 | 323.46 | 8,294,000 |
| 2022-04-21 | 324.00 | 342.00 | 324.00 | 328.00 | 327.45 | 27,098,600 |
| 2022-04-20 | 324.00 | 330.00 | 316.00 | 322.00 | 321.46 | 14,835,000 |
| 2022-04-19 | 300.00 | 324.00 | 300.00 | 322.00 | 321.46 | 25,549,900 |
| 2022-04-18 | 296.00 | 308.00 | 294.00 | 300.00 | 299.50 | 3,325,500 |
| 2022-04-14 | 302.00 | 314.00 | 294.00 | 298.00 | 297.50 | 7,530,000 |
| 2022-04-13 | 288.00 | 306.00 | 288.00 | 300.00 | 299.50 | 7,204,000 |
| 2022-04-12 | 302.00 | 302.00 | 280.00 | 288.00 | 287.52 | 32,896,100 |
| 2022-04-11 | 314.00 | 316.00 | 300.00 | 300.00 | 299.50 | 9,657,200 |
| 2022-04-08 | 314.00 | 314.00 | 308.00 | 310.00 | 309.48 | 4,437,100 |
| 2022-04-07 | 314.00 | 316.00 | 310.00 | 314.00 | 313.48 | 9,297,600 |
| 2022-04-06 | 314.00 | 320.00 | 310.00 | 314.00 | 313.48 | 4,630,800 |
| 2022-04-05 | 310.00 | 318.00 | 306.00 | 314.00 | 313.48 | 6,511,900 |
| 2022-04-04 | 316.00 | 322.00 | 310.00 | 310.00 | 309.48 | 6,423,200 |
| 2022-04-01 | 320.00 | 328.00 | 314.00 | 316.00 | 315.47 | 5,523,800 |
| 2022-03-31 | 312.00 | 328.00 | 310.00 | 320.00 | 319.47 | 19,756,500 |
| 2022-03-30 | 328.00 | 332.00 | 306.00 | 310.00 | 309.48 | 48,482,600 |
| 2022-03-29 | 330.00 | 338.00 | 324.00 | 328.00 | 327.45 | 4,951,400 |
| 2022-03-28 | 328.00 | 336.00 | 322.00 | 330.00 | 329.45 | 3,902,100 |
| 2022-03-25 | 338.00 | 338.00 | 328.00 | 328.00 | 327.45 | 4,961,400 |
| 2022-03-24 | 332.00 | 338.00 | 330.00 | 336.00 | 335.44 | 4,330,100 |
| 2022-03-23 | 346.00 | 348.00 | 330.00 | 330.00 | 329.45 | 5,650,900 |
| 2022-03-22 | 330.00 | 348.00 | 330.00 | 344.00 | 343.43 | 7,817,200 |
| 2022-03-21 | 336.00 | 336.00 | 326.00 | 330.00 | 329.45 | 5,648,300 |
| 2022-03-18 | 340.00 | 342.00 | 334.00 | 334.00 | 333.44 | 5,318,300 |
| 2022-03-17 | 338.00 | 344.00 | 334.00 | 340.00 | 339.43 | 6,368,300 |
| 2022-03-16 | 340.00 | 346.00 | 334.00 | 338.00 | 337.44 | 4,689,000 |
| 2022-03-15 | 350.00 | 366.00 | 340.00 | 340.00 | 339.43 | 35,303,600 |
| 2022-03-14 | 332.00 | 346.00 | 330.00 | 340.00 | 339.43 | 14,711,800 |
| 2022-03-11 | 324.00 | 336.00 | 324.00 | 330.00 | 329.45 | 7,532,700 |
| 2022-03-10 | 336.00 | 338.00 | 322.00 | 324.00 | 323.46 | 11,220,800 |
| 2022-03-09 | 312.00 | 342.00 | 302.00 | 334.00 | 333.44 | 36,423,600 |
| 2022-03-08 | 330.00 | 340.00 | 312.00 | 312.00 | 311.48 | 45,827,700 |
| 2022-03-07 | 360.00 | 368.00 | 334.00 | 334.00 | 333.44 | 46,984,300 |
| 2022-03-04 | 368.00 | 378.00 | 352.00 | 358.00 | 357.40 | 41,544,200 |
| 2022-03-02 | 382.00 | 390.00 | 366.00 | 372.00 | 371.38 | 99,094,300 |
| 2022-03-01 | 354.00 | 388.00 | 346.00 | 380.00 | 379.37 | 176,156,300 |
| 2022-02-25 | 326.00 | 356.00 | 320.00 | 350.00 | 349.42 | 69,306,900 |
| 2022-02-24 | 366.00 | 368.00 | 342.00 | 342.00 | 341.43 | 53,897,600 |
| 2022-02-23 | 374.00 | 394.00 | 366.00 | 366.00 | 365.39 | 88,256,400 |
| 2022-02-22 | 388.00 | 390.00 | 362.00 | 374.00 | 373.38 | 66,410,400 |
| 2022-02-21 | 360.00 | 394.00 | 360.00 | 386.00 | 385.36 | 143,152,700 |
| 2022-02-18 | 348.00 | 364.00 | 348.00 | 360.00 | 359.40 | 93,221,200 |
| 2022-02-17 | 338.00 | 368.00 | 328.00 | 348.00 | 347.42 | 63,480,800 |
| 2022-02-16 | 322.00 | 338.00 | 322.00 | 338.00 | 337.44 | 10,585,500 |
| 2022-02-15 | 318.00 | 326.00 | 308.00 | 320.00 | 319.47 | 6,786,800 |
| 2022-02-14 | 334.00 | 336.00 | 312.00 | 318.00 | 317.47 | 11,360,700 |
| 2022-02-11 | 328.00 | 342.00 | 320.00 | 334.00 | 333.44 | 7,068,400 |
| 2022-02-10 | 340.00 | 344.00 | 322.00 | 328.00 | 327.45 | 11,154,600 |
| 2022-02-09 | 346.00 | 360.00 | 336.00 | 340.00 | 339.43 | 14,535,500 |
| 2022-02-08 | 326.00 | 362.00 | 324.00 | 344.00 | 343.43 | 50,910,200 |
| 2022-02-07 | 318.00 | 326.00 | 318.00 | 322.00 | 321.46 | 2,566,200 |
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.