Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 360.00 | 360.00 | 354.00 | 356.00 | 355.41 | 28,000 |
| 2025-08-12 | 360.00 | 360.00 | 354.00 | 358.00 | 357.40 | 59,200 |
| 2025-08-11 | 352.00 | 360.00 | 348.00 | 360.00 | 359.40 | 66,100 |
| 2025-08-08 | 360.00 | 360.00 | 354.00 | 356.00 | 355.41 | 12,400 |
| 2025-08-07 | 364.00 | 364.00 | 358.00 | 362.00 | 361.40 | 18,000 |
| 2025-08-06 | 370.00 | 372.00 | 350.00 | 364.00 | 363.39 | 185,500 |
| 2025-08-05 | 366.00 | 372.00 | 366.00 | 370.00 | 369.38 | 94,500 |
| 2025-08-04 | 370.00 | 370.00 | 364.00 | 370.00 | 369.38 | 97,800 |
| 2025-08-01 | 368.00 | 374.00 | 358.00 | 372.00 | 371.38 | 666,900 |
| 2025-07-31 | 362.00 | 376.00 | 362.00 | 370.00 | 369.38 | 208,600 |
| 2025-07-30 | 378.00 | 378.00 | 368.00 | 368.00 | 367.39 | 545,100 |
| 2025-07-29 | 374.00 | 378.00 | 374.00 | 378.00 | 377.37 | 80,100 |
| 2025-07-28 | 380.00 | 382.00 | 374.00 | 374.00 | 373.38 | 127,000 |
| 2025-07-25 | 372.00 | 382.00 | 368.00 | 382.00 | 381.36 | 129,400 |
| 2025-07-24 | 374.00 | 382.00 | 372.00 | 372.00 | 371.38 | 45,300 |
| 2025-07-23 | 388.00 | 388.00 | 370.00 | 374.00 | 373.38 | 442,200 |
| 2025-07-22 | 382.00 | 390.00 | 374.00 | 374.00 | 373.38 | 799,400 |
| 2025-07-21 | 366.00 | 382.00 | 356.00 | 380.00 | 379.37 | 907,100 |
| 2025-07-18 | 350.00 | 366.00 | 350.00 | 366.00 | 365.39 | 379,400 |
| 2025-07-17 | 348.00 | 350.00 | 346.00 | 350.00 | 349.42 | 89,300 |
| 2025-07-16 | 344.00 | 348.00 | 344.00 | 348.00 | 347.42 | 53,900 |
| 2025-07-15 | 348.00 | 348.00 | 346.00 | 348.00 | 347.42 | 24,100 |
| 2025-07-14 | 350.00 | 350.00 | 342.00 | 348.00 | 347.42 | 137,800 |
| 2025-07-11 | 356.00 | 358.00 | 340.00 | 356.00 | 355.41 | 114,900 |
| 2025-07-10 | 358.00 | 358.00 | 348.00 | 348.00 | 347.42 | 9,700 |
| 2025-07-09 | 344.00 | 360.00 | 344.00 | 356.00 | 355.41 | 38,900 |
| 2025-07-08 | 332.00 | 348.00 | 330.00 | 344.00 | 343.43 | 108,500 |
| 2025-07-07 | 350.00 | 350.00 | 350.00 | 350.00 | 349.42 | 7,100 |
| 2025-07-04 | 350.00 | 350.00 | 350.00 | 350.00 | 349.42 | 100 |
| 2025-07-03 | 348.00 | 354.00 | 346.00 | 350.00 | 349.42 | 47,100 |
| 2025-07-02 | 358.00 | 358.00 | 330.00 | 348.00 | 347.42 | 28,300 |
| 2025-07-01 | 332.00 | 348.00 | 332.00 | 346.00 | 345.42 | 300,800 |
| 2025-06-30 | 350.00 | 352.00 | 322.00 | 322.00 | 321.46 | 43,300 |
| 2025-06-26 | 348.00 | 350.00 | 348.00 | 350.00 | 349.42 | 169,800 |
| 2025-06-25 | 350.00 | 350.00 | 346.00 | 348.00 | 347.42 | 100,000 |
| 2025-06-24 | 338.00 | 350.00 | 338.00 | 346.00 | 345.42 | 332,700 |
| 2025-06-23 | 342.00 | 342.00 | 322.00 | 336.00 | 335.44 | 39,600 |
| 2025-06-20 | 342.00 | 350.00 | 342.00 | 344.00 | 343.43 | 9,300 |
| 2025-06-19 | 342.00 | 344.00 | 334.00 | 342.00 | 341.43 | 789,600 |
| 2025-06-18 | 350.00 | 350.00 | 342.00 | 342.00 | 341.43 | 26,500 |
| 2025-06-17 | 342.00 | 354.00 | 342.00 | 346.00 | 345.42 | 5,000 |
| 2025-06-16 | 346.00 | 346.00 | 342.00 | 342.00 | 341.43 | 29,900 |
| 2025-06-13 | 356.00 | 356.00 | 340.00 | 346.00 | 345.42 | 92,300 |
| 2025-06-12 | 364.00 | 364.00 | 350.00 | 356.00 | 355.41 | 49,400 |
| 2025-06-11 | 352.00 | 352.00 | 348.00 | 348.00 | 347.42 | 518,200 |
| 2025-06-10 | 350.00 | 358.00 | 346.00 | 354.00 | 353.41 | 240,400 |
| 2025-06-05 | 344.00 | 356.00 | 344.00 | 350.00 | 349.42 | 30,500 |
| 2025-06-04 | 362.00 | 362.00 | 342.00 | 344.00 | 343.43 | 318,700 |
| 2025-06-03 | 362.00 | 362.00 | 350.00 | 352.00 | 351.41 | 961,600 |
| 2025-06-02 | 364.00 | 364.00 | 360.00 | 362.00 | 361.40 | 478,300 |
| 2025-05-28 | 366.00 | 370.00 | 364.00 | 368.00 | 367.39 | 224,100 |
| 2025-05-27 | 366.00 | 372.00 | 360.00 | 366.00 | 365.39 | 574,600 |
| 2025-05-26 | 374.00 | 374.00 | 366.00 | 368.00 | 367.39 | 260,900 |
| 2025-05-23 | 376.00 | 376.00 | 370.00 | 370.00 | 369.38 | 62,500 |
| 2025-05-22 | 376.00 | 386.00 | 370.00 | 378.00 | 377.37 | 138,000 |
| 2025-05-21 | 382.00 | 382.00 | 362.00 | 376.00 | 375.37 | 243,200 |
| 2025-05-20 | 382.00 | 388.00 | 376.00 | 380.00 | 379.37 | 1,510,200 |
| 2025-05-19 | 368.00 | 378.00 | 368.00 | 378.00 | 377.37 | 635,300 |
| 2025-05-16 | 374.00 | 374.00 | 368.00 | 368.00 | 367.39 | 399,200 |
| 2025-05-15 | 370.00 | 374.00 | 366.00 | 370.00 | 369.38 | 539,700 |
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.