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 |
| 2025-10-17 | 520.00 | 525.00 | 486.00 | 496.00 | 495.17 | 1,207,300 |
| 2025-10-16 | 515.00 | 540.00 | 505.00 | 525.00 | 524.13 | 1,068,200 |
| 2025-10-15 | 505.00 | 530.00 | 480.00 | 510.00 | 509.15 | 1,474,900 |
| 2025-10-14 | 550.00 | 550.00 | 492.00 | 505.00 | 504.16 | 1,942,300 |
| 2025-10-13 | 550.00 | 570.00 | 540.00 | 545.00 | 544.09 | 1,833,200 |
| 2025-10-10 | 545.00 | 560.00 | 515.00 | 555.00 | 554.08 | 3,065,700 |
| 2025-10-09 | 595.00 | 600.00 | 515.00 | 540.00 | 539.10 | 3,439,800 |
| 2025-10-08 | 600.00 | 605.00 | 545.00 | 570.00 | 569.05 | 2,606,300 |
| 2025-10-07 | 625.00 | 645.00 | 575.00 | 600.00 | 599.00 | 9,615,200 |
| 2025-10-06 | 486.00 | 605.00 | 470.00 | 605.00 | 603.99 | 21,519,400 |
| 2025-10-03 | 492.00 | 505.00 | 476.00 | 486.00 | 485.19 | 5,021,200 |
| 2025-10-02 | 462.00 | 494.00 | 448.00 | 488.00 | 487.19 | 6,398,300 |
| 2025-10-01 | 460.00 | 478.00 | 448.00 | 460.00 | 459.23 | 2,015,200 |
| 2025-09-30 | 486.00 | 486.00 | 458.00 | 462.00 | 461.23 | 3,168,000 |
| 2025-09-29 | 440.00 | 486.00 | 438.00 | 478.00 | 477.20 | 12,607,800 |
| 2025-09-26 | 402.00 | 438.00 | 402.00 | 432.00 | 431.28 | 8,877,300 |
| 2025-09-25 | 410.00 | 412.00 | 400.00 | 402.00 | 401.33 | 905,300 |
| 2025-09-24 | 420.00 | 420.00 | 390.00 | 410.00 | 409.32 | 2,148,600 |
| 2025-09-23 | 400.00 | 426.00 | 390.00 | 412.00 | 411.31 | 8,456,800 |
| 2025-09-22 | 382.00 | 396.00 | 380.00 | 396.00 | 395.34 | 14,433,700 |
| 2025-09-19 | 370.00 | 382.00 | 370.00 | 378.00 | 377.37 | 3,891,200 |
| 2025-09-18 | 368.00 | 370.00 | 362.00 | 370.00 | 369.38 | 1,599,600 |
| 2025-09-17 | 372.00 | 378.00 | 364.00 | 370.00 | 369.38 | 392,600 |
| 2025-09-16 | 374.00 | 374.00 | 368.00 | 372.00 | 371.38 | 69,000 |
| 2025-09-15 | 376.00 | 380.00 | 372.00 | 372.00 | 371.38 | 311,600 |
| 2025-09-12 | 374.00 | 376.00 | 360.00 | 376.00 | 375.37 | 172,500 |
| 2025-09-11 | 362.00 | 374.00 | 360.00 | 374.00 | 373.38 | 576,400 |
| 2025-09-10 | 358.00 | 370.00 | 358.00 | 362.00 | 361.40 | 584,900 |
| 2025-09-09 | 368.00 | 372.00 | 358.00 | 358.00 | 357.40 | 1,567,100 |
| 2025-09-08 | 378.00 | 380.00 | 366.00 | 368.00 | 367.39 | 1,447,100 |
| 2025-09-05 | 376.00 | 376.00 | 376.00 | 376.00 | 375.37 | 0 |
| 2025-09-04 | 382.00 | 390.00 | 374.00 | 376.00 | 375.37 | 1,047,900 |
| 2025-09-03 | 380.00 | 382.00 | 376.00 | 380.00 | 379.37 | 1,140,800 |
| 2025-09-02 | 374.00 | 380.00 | 370.00 | 380.00 | 379.37 | 786,000 |
| 2025-09-01 | 372.00 | 374.00 | 356.00 | 370.00 | 369.38 | 443,900 |
| 2025-08-29 | 376.00 | 380.00 | 368.00 | 376.00 | 375.37 | 2,319,700 |
| 2025-08-28 | 362.00 | 376.00 | 362.00 | 370.00 | 369.38 | 2,100,000 |
| 2025-08-27 | 356.00 | 360.00 | 348.00 | 356.00 | 355.41 | 433,100 |
| 2025-08-26 | 362.00 | 362.00 | 352.00 | 356.00 | 355.41 | 79,500 |
| 2025-08-25 | 360.00 | 362.00 | 358.00 | 358.00 | 357.40 | 182,300 |
| 2025-08-22 | 360.00 | 360.00 | 350.00 | 358.00 | 357.40 | 20,200 |
| 2025-08-21 | 356.00 | 360.00 | 350.00 | 360.00 | 359.40 | 153,800 |
| 2025-08-20 | 356.00 | 358.00 | 352.00 | 356.00 | 355.41 | 140,400 |
| 2025-08-19 | 356.00 | 360.00 | 340.00 | 354.00 | 353.41 | 313,600 |
| 2025-08-18 | 354.00 | 354.00 | 354.00 | 354.00 | 353.41 | 0 |
| 2025-08-15 | 354.00 | 354.00 | 346.00 | 354.00 | 353.41 | 74,200 |
| 2025-08-14 | 352.00 | 356.00 | 352.00 | 356.00 | 355.41 | 42,000 |
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.