Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 545.00 | 545.00 | 530.00 | 530.00 | 529.12 | 1,020,100 |
| 2025-11-04 | 535.00 | 545.00 | 535.00 | 535.00 | 534.11 | 3,572,500 |
| 2025-11-03 | 550.00 | 565.00 | 535.00 | 535.00 | 534.11 | 1,904,800 |
| 2025-10-31 | 540.00 | 540.00 | 505.00 | 525.00 | 524.13 | 2,029,200 |
| 2025-10-30 | 500.00 | 550.00 | 494.00 | 540.00 | 539.10 | 2,925,300 |
| 2025-10-29 | 500.00 | 500.00 | 496.00 | 500.00 | 499.17 | 599,200 |
| 2025-10-28 | 500.00 | 505.00 | 494.00 | 500.00 | 499.17 | 1,057,300 |
| 2025-10-27 | 545.00 | 545.00 | 496.00 | 505.00 | 504.16 | 942,800 |
| 2025-10-24 | 555.00 | 555.00 | 535.00 | 540.00 | 539.10 | 1,024,700 |
| 2025-10-23 | 560.00 | 575.00 | 530.00 | 560.00 | 559.07 | 1,596,100 |
| 2025-10-22 | 550.00 | 575.00 | 525.00 | 560.00 | 559.07 | 2,516,500 |
| 2025-10-21 | 498.00 | 555.00 | 498.00 | 550.00 | 549.08 | 2,411,300 |
| 2025-10-20 | 496.00 | 530.00 | 488.00 | 498.00 | 497.17 | 829,200 |
← NewerPage 5 of 5 · 253 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.