Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 575.00 | 590.00 | 570.00 | 575.00 | 574.04 | 633,500 |
| 2026-05-01 | 570.00 | 570.00 | 570.00 | 570.00 | 569.05 | 0 |
| 2026-04-30 | 595.00 | 600.00 | 560.00 | 570.00 | 569.05 | 315,600 |
| 2026-04-29 | 565.00 | 600.00 | 565.00 | 595.00 | 594.01 | 227,900 |
| 2026-04-28 | 560.00 | 575.00 | 560.00 | 565.00 | 564.06 | 119,400 |
| 2026-04-27 | 545.00 | 565.00 | 545.00 | 560.00 | 559.07 | 57,200 |
| 2026-04-24 | 595.00 | 595.00 | 530.00 | 540.00 | 539.10 | 363,300 |
| 2026-04-23 | 605.00 | 605.00 | 585.00 | 595.00 | 594.01 | 63,100 |
| 2026-04-22 | 595.00 | 600.00 | 590.00 | 590.00 | 589.02 | 153,500 |
| 2026-04-21 | 580.00 | 610.00 | 580.00 | 595.00 | 594.01 | 1,842,700 |
| 2026-04-20 | 580.00 | 585.00 | 560.00 | 580.00 | 579.03 | 203,500 |
| 2026-04-17 | 590.00 | 595.00 | 580.00 | 580.00 | 579.03 | 192,700 |
| 2026-04-16 | 585.00 | 600.00 | 570.00 | 590.00 | 589.02 | 827,800 |
| 2026-04-15 | 590.00 | 605.00 | 580.00 | 585.00 | 584.03 | 757,400 |
| 2026-04-14 | 590.00 | 605.00 | 585.00 | 590.00 | 589.02 | 1,405,700 |
| 2026-04-13 | 570.00 | 595.00 | 555.00 | 590.00 | 589.02 | 3,327,900 |
| 2026-04-10 | 530.00 | 575.00 | 530.00 | 570.00 | 569.05 | 1,933,500 |
| 2026-04-09 | 560.00 | 580.00 | 535.00 | 550.00 | 549.08 | 408,100 |
| 2026-04-08 | 515.00 | 570.00 | 515.00 | 555.00 | 554.08 | 1,943,400 |
| 2026-04-07 | 505.00 | 525.00 | 505.00 | 515.00 | 514.14 | 91,400 |
| 2026-04-06 | 510.00 | 520.00 | 505.00 | 515.00 | 514.14 | 323,400 |
| 2026-04-02 | 520.00 | 530.00 | 510.00 | 510.00 | 509.15 | 227,300 |
| 2026-04-01 | 500.00 | 535.00 | 500.00 | 520.00 | 519.13 | 1,092,900 |
| 2026-03-31 | 530.00 | 570.00 | 500.00 | 500.00 | 499.17 | 425,200 |
| 2026-03-30 | 515.00 | 515.00 | 505.00 | 510.00 | 509.15 | 328,100 |
| 2026-03-27 | 520.00 | 520.00 | 505.00 | 515.00 | 514.14 | 140,600 |
| 2026-03-26 | 510.00 | 525.00 | 498.00 | 520.00 | 519.13 | 1,016,000 |
| 2026-03-25 | 490.00 | 540.00 | 490.00 | 505.00 | 504.16 | 2,905,100 |
| 2026-03-17 | 490.00 | 500.00 | 474.00 | 488.00 | 487.19 | 26,800 |
| 2026-03-16 | 496.00 | 496.00 | 452.00 | 490.00 | 489.18 | 487,700 |
| 2026-03-13 | 500.00 | 500.00 | 480.00 | 494.00 | 493.18 | 56,200 |
| 2026-03-12 | 510.00 | 520.00 | 486.00 | 490.00 | 489.18 | 38,600 |
| 2026-03-11 | 515.00 | 520.00 | 500.00 | 500.00 | 499.17 | 125,200 |
| 2026-03-10 | 488.00 | 525.00 | 488.00 | 515.00 | 514.14 | 552,000 |
| 2026-03-09 | 525.00 | 525.00 | 480.00 | 488.00 | 487.19 | 1,210,400 |
| 2026-03-06 | 540.00 | 550.00 | 520.00 | 525.00 | 524.13 | 303,700 |
| 2026-03-05 | 530.00 | 550.00 | 510.00 | 535.00 | 534.11 | 184,900 |
| 2026-03-04 | 555.00 | 560.00 | 510.00 | 530.00 | 529.12 | 651,000 |
| 2026-03-03 | 540.00 | 560.00 | 525.00 | 550.00 | 549.08 | 1,318,900 |
| 2026-03-02 | 555.00 | 570.00 | 515.00 | 540.00 | 539.10 | 524,000 |
| 2026-02-27 | 575.00 | 575.00 | 530.00 | 555.00 | 554.08 | 379,300 |
| 2026-02-26 | 590.00 | 600.00 | 565.00 | 575.00 | 574.04 | 800,700 |
| 2026-02-25 | 600.00 | 600.00 | 570.00 | 590.00 | 589.02 | 708,100 |
| 2026-02-24 | 605.00 | 605.00 | 585.00 | 595.00 | 594.01 | 275,600 |
| 2026-02-23 | 600.00 | 610.00 | 590.00 | 600.00 | 599.00 | 835,400 |
| 2026-02-20 | 605.00 | 630.00 | 585.00 | 600.00 | 599.00 | 1,569,600 |
| 2026-02-19 | 590.00 | 600.00 | 580.00 | 595.00 | 594.01 | 651,900 |
| 2026-02-18 | 590.00 | 600.00 | 585.00 | 595.00 | 594.01 | 381,600 |
| 2026-02-13 | 600.00 | 600.00 | 590.00 | 600.00 | 599.00 | 296,300 |
| 2026-02-12 | 605.00 | 605.00 | 580.00 | 595.00 | 594.01 | 281,400 |
| 2026-02-11 | 605.00 | 610.00 | 590.00 | 595.00 | 594.01 | 1,029,100 |
| 2026-02-10 | 585.00 | 605.00 | 585.00 | 600.00 | 599.00 | 451,900 |
| 2026-02-09 | 590.00 | 625.00 | 585.00 | 585.00 | 584.03 | 319,500 |
| 2026-02-06 | 640.00 | 645.00 | 585.00 | 595.00 | 594.01 | 792,100 |
| 2026-02-05 | 650.00 | 685.00 | 630.00 | 640.00 | 638.93 | 370,900 |
| 2026-02-04 | 640.00 | 650.00 | 625.00 | 640.00 | 638.93 | 1,618,100 |
| 2026-02-03 | 620.00 | 650.00 | 570.00 | 640.00 | 638.93 | 3,072,100 |
| 2026-02-02 | 575.00 | 660.00 | 520.00 | 620.00 | 618.97 | 4,101,400 |
| 2026-01-30 | 655.00 | 665.00 | 600.00 | 610.00 | 608.98 | 1,295,600 |
| 2026-01-29 | 665.00 | 670.00 | 565.00 | 655.00 | 653.91 | 2,346,200 |
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.