Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 720.00 | 720.00 | 615.00 | 660.00 | 658.90 | 1,391,700 |
| 2026-01-27 | 745.00 | 745.00 | 720.00 | 720.00 | 718.80 | 383,900 |
| 2026-01-26 | 770.00 | 790.00 | 710.00 | 745.00 | 743.76 | 1,081,400 |
| 2026-01-23 | 765.00 | 800.00 | 735.00 | 765.00 | 763.73 | 2,739,100 |
| 2026-01-22 | 710.00 | 785.00 | 700.00 | 760.00 | 758.73 | 5,621,800 |
| 2026-01-21 | 715.00 | 720.00 | 670.00 | 705.00 | 703.83 | 973,800 |
| 2026-01-20 | 675.00 | 710.00 | 670.00 | 710.00 | 708.82 | 612,700 |
| 2026-01-19 | 680.00 | 685.00 | 645.00 | 675.00 | 673.88 | 451,800 |
| 2026-01-16 | 680.00 | 680.00 | 680.00 | 680.00 | 678.87 | 0 |
| 2026-01-15 | 660.00 | 690.00 | 660.00 | 680.00 | 678.87 | 218,100 |
| 2026-01-14 | 695.00 | 710.00 | 660.00 | 660.00 | 658.90 | 470,600 |
| 2026-01-13 | 660.00 | 715.00 | 650.00 | 685.00 | 683.86 | 623,000 |
| 2026-01-12 | 710.00 | 715.00 | 635.00 | 650.00 | 648.92 | 1,685,700 |
| 2026-01-09 | 735.00 | 750.00 | 705.00 | 710.00 | 708.82 | 641,200 |
| 2026-01-08 | 705.00 | 765.00 | 705.00 | 715.00 | 713.81 | 2,360,200 |
| 2026-01-07 | 710.00 | 740.00 | 685.00 | 710.00 | 708.82 | 2,186,700 |
| 2026-01-06 | 675.00 | 720.00 | 660.00 | 710.00 | 708.82 | 1,595,800 |
| 2026-01-05 | 665.00 | 675.00 | 650.00 | 670.00 | 668.88 | 600,700 |
| 2026-01-02 | 670.00 | 685.00 | 635.00 | 645.00 | 643.93 | 1,020,000 |
| 2026-01-01 | 665.00 | 665.00 | 665.00 | 665.00 | 663.89 | 0 |
| 2025-12-31 | 665.00 | 665.00 | 665.00 | 665.00 | 663.89 | 0 |
| 2025-12-30 | 675.00 | 685.00 | 665.00 | 665.00 | 663.89 | 1,145,500 |
| 2025-12-29 | 650.00 | 665.00 | 620.00 | 665.00 | 663.89 | 2,078,300 |
| 2025-12-26 | 650.00 | 650.00 | 650.00 | 650.00 | 648.92 | 0 |
| 2025-12-25 | 650.00 | 650.00 | 650.00 | 650.00 | 648.92 | 0 |
| 2025-12-24 | 650.00 | 690.00 | 635.00 | 650.00 | 648.92 | 884,400 |
| 2025-12-23 | 680.00 | 680.00 | 645.00 | 650.00 | 648.92 | 1,118,200 |
| 2025-12-22 | 675.00 | 695.00 | 650.00 | 680.00 | 678.87 | 371,400 |
| 2025-12-19 | 675.00 | 685.00 | 650.00 | 675.00 | 673.88 | 314,200 |
| 2025-12-18 | 700.00 | 700.00 | 670.00 | 675.00 | 673.88 | 939,900 |
| 2025-12-17 | 700.00 | 705.00 | 690.00 | 695.00 | 693.84 | 320,100 |
| 2025-12-16 | 690.00 | 715.00 | 685.00 | 695.00 | 693.84 | 663,000 |
| 2025-12-15 | 655.00 | 715.00 | 635.00 | 690.00 | 688.85 | 1,685,400 |
| 2025-12-12 | 685.00 | 710.00 | 650.00 | 650.00 | 648.92 | 2,357,500 |
| 2025-12-11 | 735.00 | 735.00 | 685.00 | 685.00 | 683.86 | 928,200 |
| 2025-12-10 | 725.00 | 770.00 | 710.00 | 715.00 | 713.81 | 2,239,600 |
| 2025-12-09 | 730.00 | 745.00 | 710.00 | 715.00 | 713.81 | 1,533,600 |
| 2025-12-08 | 710.00 | 730.00 | 695.00 | 730.00 | 728.78 | 2,183,700 |
| 2025-12-05 | 690.00 | 700.00 | 670.00 | 695.00 | 693.84 | 501,500 |
| 2025-12-04 | 710.00 | 720.00 | 685.00 | 690.00 | 688.85 | 750,000 |
| 2025-12-03 | 720.00 | 730.00 | 695.00 | 695.00 | 693.84 | 850,200 |
| 2025-12-02 | 715.00 | 720.00 | 695.00 | 710.00 | 708.82 | 760,300 |
| 2025-12-01 | 695.00 | 720.00 | 680.00 | 715.00 | 713.81 | 1,415,800 |
| 2025-11-28 | 695.00 | 710.00 | 685.00 | 695.00 | 693.84 | 913,300 |
| 2025-11-27 | 715.00 | 755.00 | 690.00 | 695.00 | 693.84 | 2,212,300 |
| 2025-11-26 | 675.00 | 740.00 | 670.00 | 715.00 | 713.81 | 2,816,400 |
| 2025-11-25 | 670.00 | 685.00 | 645.00 | 675.00 | 673.88 | 2,224,700 |
| 2025-11-24 | 680.00 | 710.00 | 655.00 | 675.00 | 673.88 | 4,202,200 |
| 2025-11-21 | 715.00 | 735.00 | 665.00 | 680.00 | 678.87 | 10,440,700 |
| 2025-11-20 | 735.00 | 735.00 | 660.00 | 710.00 | 708.82 | 7,431,200 |
| 2025-11-19 | 685.00 | 765.00 | 675.00 | 725.00 | 723.79 | 10,503,700 |
| 2025-11-18 | 630.00 | 700.00 | 625.00 | 685.00 | 683.86 | 4,310,000 |
| 2025-11-17 | 630.00 | 675.00 | 600.00 | 630.00 | 628.95 | 1,032,400 |
| 2025-11-14 | 635.00 | 665.00 | 630.00 | 630.00 | 628.95 | 463,900 |
| 2025-11-13 | 630.00 | 680.00 | 620.00 | 665.00 | 663.89 | 1,942,500 |
| 2025-11-12 | 660.00 | 660.00 | 590.00 | 630.00 | 628.95 | 1,220,800 |
| 2025-11-11 | 675.00 | 695.00 | 630.00 | 630.00 | 628.95 | 2,276,600 |
| 2025-11-10 | 620.00 | 685.00 | 620.00 | 670.00 | 668.88 | 3,693,600 |
| 2025-11-07 | 630.00 | 685.00 | 585.00 | 620.00 | 618.97 | 8,397,200 |
| 2025-11-06 | 530.00 | 620.00 | 530.00 | 615.00 | 613.98 | 8,037,300 |
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.