Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 442.00 | 442.00 | 434.00 | 436.00 | 435.27 | 11,129,200 |
| 2021-11-10 | 444.00 | 460.00 | 438.00 | 440.00 | 439.27 | 24,101,300 |
| 2021-11-09 | 440.00 | 446.00 | 428.00 | 442.00 | 441.26 | 22,632,700 |
| 2021-11-08 | 454.00 | 464.00 | 434.00 | 440.00 | 439.27 | 70,628,400 |
| 2021-11-05 | 458.00 | 462.00 | 446.00 | 452.00 | 451.25 | 23,484,100 |
| 2021-11-04 | 460.00 | 474.00 | 450.00 | 458.00 | 457.24 | 53,089,200 |
| 2021-11-03 | 430.00 | 470.00 | 430.00 | 458.00 | 457.24 | 137,704,500 |
| 2021-11-02 | 422.00 | 442.00 | 418.00 | 430.00 | 429.28 | 66,965,700 |
| 2021-11-01 | 412.00 | 436.00 | 408.00 | 422.00 | 421.30 | 55,071,300 |
| 2021-10-29 | 424.00 | 482.00 | 402.00 | 412.00 | 411.31 | 323,683,400 |
| 2021-10-28 | 424.00 | 428.00 | 412.00 | 422.00 | 421.30 | 29,342,700 |
| 2021-10-27 | 380.00 | 448.00 | 372.00 | 424.00 | 423.29 | 156,598,100 |
| 2021-10-26 | 420.00 | 422.00 | 392.00 | 392.00 | 391.35 | 64,741,700 |
| 2021-10-25 | 416.00 | 432.00 | 410.00 | 420.00 | 419.30 | 36,746,300 |
| 2021-10-22 | 410.00 | 426.00 | 408.00 | 414.00 | 413.31 | 32,547,900 |
| 2021-10-21 | 404.00 | 434.00 | 398.00 | 408.00 | 407.32 | 106,800,800 |
| 2021-10-19 | 362.00 | 418.00 | 358.00 | 404.00 | 403.33 | 212,495,000 |
| 2021-10-18 | 334.00 | 368.00 | 332.00 | 358.00 | 357.40 | 75,334,700 |
| 2021-10-15 | 336.00 | 348.00 | 332.00 | 332.00 | 331.45 | 34,505,300 |
| 2021-10-14 | 324.00 | 340.00 | 312.00 | 336.00 | 335.44 | 83,309,500 |
← NewerPage 21 of 21 · 1,220 trading days
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.