Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 318.00 | 326.00 | 316.00 | 318.00 | 317.47 | 3,011,200 |
| 2022-02-03 | 328.00 | 330.00 | 314.00 | 318.00 | 317.47 | 4,135,300 |
| 2022-02-02 | 316.00 | 328.00 | 304.00 | 326.00 | 325.46 | 10,723,300 |
| 2022-01-31 | 322.00 | 336.00 | 310.00 | 312.00 | 311.48 | 17,069,600 |
| 2022-01-28 | 290.00 | 330.00 | 290.00 | 320.00 | 319.47 | 33,511,300 |
| 2022-01-27 | 300.00 | 300.00 | 282.00 | 290.00 | 289.52 | 5,795,800 |
| 2022-01-26 | 284.00 | 296.00 | 272.00 | 296.00 | 295.51 | 6,463,500 |
| 2022-01-25 | 298.00 | 312.00 | 278.00 | 282.00 | 281.53 | 17,244,900 |
| 2022-01-24 | 300.00 | 304.00 | 280.00 | 298.00 | 297.50 | 10,538,400 |
| 2022-01-21 | 320.00 | 320.00 | 298.00 | 300.00 | 299.50 | 22,577,500 |
| 2022-01-20 | 340.00 | 340.00 | 314.00 | 320.00 | 319.47 | 14,837,200 |
| 2022-01-19 | 340.00 | 346.00 | 334.00 | 336.00 | 335.44 | 4,024,200 |
| 2022-01-18 | 344.00 | 346.00 | 340.00 | 340.00 | 339.43 | 6,022,800 |
| 2022-01-17 | 342.00 | 346.00 | 332.00 | 342.00 | 341.43 | 6,770,400 |
| 2022-01-14 | 344.00 | 350.00 | 338.00 | 342.00 | 341.43 | 3,529,200 |
| 2022-01-13 | 352.00 | 358.00 | 344.00 | 344.00 | 343.43 | 6,332,900 |
| 2022-01-12 | 354.00 | 356.00 | 340.00 | 350.00 | 349.42 | 18,662,200 |
| 2022-01-11 | 360.00 | 368.00 | 348.00 | 348.00 | 347.42 | 7,221,900 |
| 2022-01-10 | 360.00 | 364.00 | 350.00 | 362.00 | 361.40 | 11,329,500 |
| 2022-01-07 | 376.00 | 380.00 | 358.00 | 360.00 | 359.40 | 16,716,100 |
| 2022-01-06 | 354.00 | 376.00 | 350.00 | 376.00 | 375.37 | 33,081,000 |
| 2022-01-05 | 350.00 | 372.00 | 344.00 | 352.00 | 351.41 | 23,659,600 |
| 2022-01-04 | 350.00 | 354.00 | 350.00 | 350.00 | 349.42 | 2,941,400 |
| 2022-01-03 | 362.00 | 362.00 | 350.00 | 350.00 | 349.42 | 5,291,600 |
| 2021-12-30 | 358.00 | 362.00 | 348.00 | 360.00 | 359.40 | 9,397,300 |
| 2021-12-29 | 372.00 | 374.00 | 352.00 | 354.00 | 353.41 | 14,170,400 |
| 2021-12-28 | 368.00 | 384.00 | 368.00 | 370.00 | 369.38 | 27,852,800 |
| 2021-12-27 | 370.00 | 382.00 | 366.00 | 368.00 | 367.39 | 19,116,600 |
| 2021-12-24 | 386.00 | 394.00 | 366.00 | 368.00 | 367.39 | 46,631,700 |
| 2021-12-23 | 340.00 | 392.00 | 332.00 | 382.00 | 381.36 | 80,699,400 |
| 2021-12-22 | 354.00 | 358.00 | 338.00 | 340.00 | 339.43 | 8,419,400 |
| 2021-12-21 | 350.00 | 360.00 | 344.00 | 354.00 | 353.41 | 8,038,200 |
| 2021-12-20 | 368.00 | 368.00 | 344.00 | 352.00 | 351.41 | 43,353,100 |
| 2021-12-17 | 394.00 | 398.00 | 368.00 | 368.00 | 367.39 | 45,858,000 |
| 2021-12-16 | 394.00 | 418.00 | 382.00 | 394.00 | 393.34 | 142,172,100 |
| 2021-12-15 | 398.00 | 400.00 | 388.00 | 394.00 | 393.34 | 33,972,500 |
| 2021-12-14 | 382.00 | 394.00 | 364.00 | 392.00 | 391.35 | 27,200,200 |
| 2021-12-13 | 394.00 | 396.00 | 378.00 | 382.00 | 381.36 | 13,917,100 |
| 2021-12-10 | 386.00 | 404.00 | 386.00 | 390.00 | 389.35 | 36,231,100 |
| 2021-12-09 | 394.00 | 394.00 | 384.00 | 386.00 | 385.36 | 11,117,800 |
| 2021-12-08 | 374.00 | 404.00 | 372.00 | 388.00 | 387.35 | 50,545,300 |
| 2021-12-07 | 370.00 | 378.00 | 362.00 | 372.00 | 371.38 | 5,549,600 |
| 2021-12-06 | 372.00 | 380.00 | 366.00 | 368.00 | 367.39 | 3,519,700 |
| 2021-12-03 | 382.00 | 384.00 | 362.00 | 366.00 | 365.39 | 13,108,200 |
| 2021-12-02 | 370.00 | 388.00 | 360.00 | 380.00 | 379.37 | 24,039,400 |
| 2021-12-01 | 372.00 | 378.00 | 356.00 | 370.00 | 369.38 | 24,915,500 |
| 2021-11-30 | 386.00 | 392.00 | 364.00 | 374.00 | 373.38 | 21,472,500 |
| 2021-11-29 | 388.00 | 394.00 | 378.00 | 384.00 | 383.36 | 15,049,200 |
| 2021-11-26 | 394.00 | 396.00 | 370.00 | 388.00 | 387.35 | 27,106,600 |
| 2021-11-25 | 404.00 | 410.00 | 392.00 | 394.00 | 393.34 | 8,998,500 |
| 2021-11-24 | 396.00 | 406.00 | 384.00 | 402.00 | 401.33 | 19,244,000 |
| 2021-11-23 | 402.00 | 404.00 | 388.00 | 396.00 | 395.34 | 14,522,300 |
| 2021-11-22 | 400.00 | 408.00 | 398.00 | 400.00 | 399.33 | 10,489,300 |
| 2021-11-19 | 402.00 | 410.00 | 396.00 | 400.00 | 399.33 | 10,445,200 |
| 2021-11-18 | 418.00 | 420.00 | 398.00 | 400.00 | 399.33 | 22,307,500 |
| 2021-11-17 | 410.00 | 422.00 | 392.00 | 416.00 | 415.31 | 44,864,100 |
| 2021-11-16 | 398.00 | 420.00 | 386.00 | 406.00 | 405.32 | 62,858,100 |
| 2021-11-15 | 414.00 | 424.00 | 392.00 | 398.00 | 397.34 | 41,284,500 |
| 2021-11-12 | 434.00 | 442.00 | 406.00 | 412.00 | 411.31 | 66,460,700 |
| 2021-11-11 | 442.00 | 442.00 | 434.00 | 436.00 | 435.27 | 11,129,200 |
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.