Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | 53,100 |
| 2026-07-23 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | 1,380,800 |
| 2026-07-22 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 11,400 |
| 2026-07-21 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 246,100 |
| 2026-07-20 | 560.00 | 575.00 | 560.00 | 560.00 | 560.00 | 26,000 |
| 2026-07-17 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | 6,000 |
| 2026-07-16 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 53,500 |
| 2026-07-15 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 90,600 |
| 2026-07-14 | 575.00 | 575.00 | 535.00 | 565.00 | 565.00 | 39,200 |
| 2026-07-13 | 570.00 | 585.00 | 550.00 | 560.00 | 560.00 | 27,000 |
| 2026-07-10 | 580.00 | 590.00 | 555.00 | 570.00 | 570.00 | 45,100 |
| 2026-07-09 | 570.00 | 595.00 | 570.00 | 570.00 | 570.00 | 47,500 |
| 2026-07-08 | 570.00 | 590.00 | 550.00 | 570.00 | 570.00 | 140,900 |
| 2026-07-07 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 33,400 |
| 2026-07-06 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 36,600 |
| 2026-07-03 | 570.00 | 575.00 | 535.00 | 565.00 | 565.00 | 1,095,100 |
| 2026-07-02 | 565.00 | 595.00 | 550.00 | 570.00 | 570.00 | 60,300 |
| 2026-07-01 | 600.00 | 600.00 | 550.00 | 565.00 | 565.00 | 251,500 |
| 2026-06-30 | 535.00 | 600.00 | 515.00 | 600.00 | 599.00 | 484,200 |
| 2026-06-29 | 540.00 | 540.00 | 535.00 | 540.00 | 539.10 | 8,700 |
| 2026-06-26 | 550.00 | 565.00 | 540.00 | 550.00 | 549.08 | 5,300 |
| 2026-06-25 | 535.00 | 555.00 | 535.00 | 550.00 | 549.08 | 24,500 |
| 2026-06-24 | 545.00 | 550.00 | 535.00 | 535.00 | 534.11 | 123,200 |
| 2026-06-23 | 555.00 | 555.00 | 535.00 | 540.00 | 539.10 | 41,000 |
| 2026-06-22 | 565.00 | 570.00 | 545.00 | 545.00 | 544.09 | 106,700 |
| 2026-06-19 | 540.00 | 565.00 | 540.00 | 555.00 | 554.08 | 75,100 |
| 2026-06-18 | 545.00 | 570.00 | 530.00 | 540.00 | 539.10 | 146,400 |
| 2026-06-17 | 570.00 | 570.00 | 530.00 | 545.00 | 544.09 | 38,100 |
| 2026-06-16 | 565.00 | 565.00 | 565.00 | 565.00 | 564.06 | 0 |
| 2026-06-15 | 515.00 | 570.00 | 492.00 | 565.00 | 564.06 | 1,138,800 |
| 2026-06-12 | 515.00 | 530.00 | 498.00 | 515.00 | 514.14 | 55,000 |
| 2026-06-11 | 492.00 | 520.00 | 488.00 | 505.00 | 504.16 | 72,600 |
| 2026-06-10 | 498.00 | 515.00 | 474.00 | 490.00 | 489.18 | 93,000 |
| 2026-06-09 | 464.00 | 494.00 | 460.00 | 490.00 | 489.18 | 193,500 |
| 2026-06-08 | 486.00 | 486.00 | 460.00 | 466.00 | 465.22 | 48,500 |
| 2026-06-05 | 490.00 | 490.00 | 480.00 | 486.00 | 485.19 | 88,200 |
| 2026-06-04 | 490.00 | 500.00 | 488.00 | 492.00 | 491.18 | 138,500 |
| 2026-06-03 | 525.00 | 525.00 | 490.00 | 490.00 | 489.18 | 393,100 |
| 2026-06-02 | 510.00 | 540.00 | 510.00 | 525.00 | 524.13 | 94,400 |
| 2026-06-01 | 505.00 | 505.00 | 505.00 | 505.00 | 504.16 | 0 |
| 2026-05-29 | 498.00 | 510.00 | 498.00 | 505.00 | 504.16 | 120,700 |
| 2026-05-28 | 498.00 | 498.00 | 498.00 | 498.00 | 497.17 | 0 |
| 2026-05-27 | 498.00 | 498.00 | 498.00 | 498.00 | 497.17 | 0 |
| 2026-05-26 | 492.00 | 510.00 | 488.00 | 498.00 | 497.17 | 189,200 |
| 2026-05-25 | 496.00 | 498.00 | 482.00 | 492.00 | 491.18 | 69,600 |
| 2026-05-22 | 490.00 | 510.00 | 482.00 | 496.00 | 495.17 | 847,800 |
| 2026-05-21 | 525.00 | 525.00 | 488.00 | 490.00 | 489.18 | 151,600 |
| 2026-05-20 | 488.00 | 520.00 | 488.00 | 500.00 | 499.17 | 162,100 |
| 2026-05-19 | 510.00 | 540.00 | 484.00 | 488.00 | 487.19 | 488,300 |
| 2026-05-18 | 545.00 | 545.00 | 510.00 | 510.00 | 509.15 | 146,200 |
| 2026-05-15 | 545.00 | 545.00 | 545.00 | 545.00 | 544.09 | 0 |
| 2026-05-14 | 545.00 | 545.00 | 545.00 | 545.00 | 544.09 | 0 |
| 2026-05-13 | 555.00 | 555.00 | 535.00 | 545.00 | 544.09 | 150,600 |
| 2026-05-12 | 585.00 | 585.00 | 540.00 | 550.00 | 549.08 | 301,300 |
| 2026-05-11 | 575.00 | 590.00 | 550.00 | 565.00 | 564.06 | 63,600 |
| 2026-05-08 | 585.00 | 585.00 | 560.00 | 560.00 | 559.07 | 101,900 |
| 2026-05-07 | 585.00 | 595.00 | 570.00 | 585.00 | 584.03 | 107,900 |
| 2026-05-06 | 575.00 | 575.00 | 565.00 | 575.00 | 574.04 | 74,000 |
| 2026-05-05 | 585.00 | 590.00 | 570.00 | 575.00 | 574.04 | 2,043,000 |
| 2026-05-04 | 575.00 | 590.00 | 570.00 | 575.00 | 574.04 | 633,500 |
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.