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 |
← NewerPage 3 of 3 · 131 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.