Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 366.00 | 370.00 | 366.00 | 370.00 | 369.38 | 592,100 |
| 2025-05-09 | 372.00 | 372.00 | 362.00 | 366.00 | 365.39 | 185,300 |
| 2025-05-08 | 376.00 | 376.00 | 362.00 | 370.00 | 369.38 | 282,700 |
| 2025-05-07 | 362.00 | 368.00 | 360.00 | 364.00 | 363.39 | 288,300 |
| 2025-05-06 | 362.00 | 370.00 | 358.00 | 362.00 | 361.40 | 589,800 |
| 2025-05-05 | 360.00 | 362.00 | 356.00 | 362.00 | 361.40 | 37,700 |
| 2025-05-02 | 360.00 | 362.00 | 354.00 | 360.00 | 359.40 | 484,100 |
| 2025-04-30 | 364.00 | 364.00 | 358.00 | 360.00 | 359.40 | 116,600 |
| 2025-04-29 | 360.00 | 376.00 | 358.00 | 364.00 | 363.39 | 142,900 |
| 2025-04-28 | 362.00 | 380.00 | 352.00 | 356.00 | 355.41 | 236,200 |
| 2025-04-25 | 356.00 | 360.00 | 354.00 | 358.00 | 357.40 | 63,800 |
| 2025-04-24 | 350.00 | 356.00 | 350.00 | 356.00 | 355.41 | 32,900 |
| 2025-04-23 | 364.00 | 364.00 | 350.00 | 362.00 | 361.40 | 55,200 |
| 2025-04-22 | 360.00 | 364.00 | 360.00 | 364.00 | 363.39 | 43,700 |
| 2025-04-21 | 352.00 | 360.00 | 350.00 | 360.00 | 359.40 | 202,900 |
| 2025-04-17 | 354.00 | 362.00 | 354.00 | 362.00 | 361.40 | 12,100 |
| 2025-04-16 | 360.00 | 374.00 | 360.00 | 364.00 | 363.39 | 181,400 |
| 2025-04-15 | 352.00 | 360.00 | 352.00 | 360.00 | 359.40 | 43,600 |
| 2025-04-14 | 348.00 | 360.00 | 346.00 | 352.00 | 351.41 | 65,600 |
| 2025-04-11 | 338.00 | 350.00 | 338.00 | 348.00 | 347.42 | 32,200 |
| 2025-04-10 | 332.00 | 350.00 | 332.00 | 340.00 | 339.43 | 321,200 |
| 2025-04-09 | 350.00 | 350.00 | 342.00 | 342.00 | 341.43 | 28,400 |
| 2025-04-08 | 360.00 | 360.00 | 330.00 | 344.00 | 343.43 | 289,200 |
| 2025-03-27 | 350.00 | 380.00 | 350.00 | 380.00 | 379.37 | 692,400 |
| 2025-03-26 | 390.00 | 390.00 | 338.00 | 354.00 | 353.41 | 2,970,900 |
| 2025-03-25 | 336.00 | 338.00 | 326.00 | 338.00 | 337.44 | 7,117,900 |
| 2025-03-24 | 320.00 | 326.00 | 302.00 | 324.00 | 323.46 | 3,173,800 |
| 2025-03-21 | 342.00 | 344.00 | 324.00 | 326.00 | 325.46 | 22,500 |
| 2025-03-20 | 356.00 | 356.00 | 344.00 | 344.00 | 343.43 | 913,000 |
| 2025-03-19 | 328.00 | 344.00 | 318.00 | 344.00 | 343.43 | 315,300 |
| 2025-03-18 | 342.00 | 344.00 | 302.00 | 328.00 | 327.45 | 196,400 |
| 2025-03-17 | 338.00 | 350.00 | 338.00 | 350.00 | 349.42 | 51,700 |
| 2025-03-14 | 348.00 | 350.00 | 342.00 | 342.00 | 341.43 | 6,122,100 |
| 2025-03-13 | 360.00 | 360.00 | 342.00 | 348.00 | 347.42 | 2,939,000 |
| 2025-03-12 | 344.00 | 346.00 | 342.00 | 342.00 | 341.43 | 50,900 |
| 2025-03-11 | 356.00 | 356.00 | 342.00 | 342.00 | 341.43 | 2,923,300 |
| 2025-03-10 | 336.00 | 360.00 | 330.00 | 356.00 | 355.41 | 2,340,100 |
| 2025-03-07 | 336.00 | 338.00 | 330.00 | 336.00 | 335.44 | 62,800 |
| 2025-03-06 | 332.00 | 334.00 | 332.00 | 334.00 | 333.44 | 21,800 |
| 2025-03-05 | 334.00 | 334.00 | 332.00 | 332.00 | 331.45 | 76,500 |
| 2025-03-04 | 348.00 | 350.00 | 334.00 | 334.00 | 333.44 | 2,125,200 |
| 2025-03-03 | 332.00 | 360.00 | 330.00 | 346.00 | 345.42 | 385,900 |
| 2025-02-28 | 320.00 | 356.00 | 320.00 | 330.00 | 329.45 | 208,900 |
| 2025-02-27 | 336.00 | 350.00 | 326.00 | 332.00 | 331.45 | 192,200 |
| 2025-02-26 | 342.00 | 360.00 | 340.00 | 340.00 | 339.43 | 58,200 |
| 2025-02-25 | 340.00 | 354.00 | 340.00 | 342.00 | 341.43 | 12,149,400 |
| 2025-02-24 | 350.00 | 350.00 | 342.00 | 350.00 | 349.42 | 2,987,300 |
| 2025-02-21 | 350.00 | 360.00 | 350.00 | 352.00 | 351.41 | 34,200 |
| 2025-02-20 | 358.00 | 360.00 | 350.00 | 354.00 | 353.41 | 51,800 |
| 2025-02-19 | 344.00 | 360.00 | 344.00 | 358.00 | 357.40 | 65,700 |
| 2025-02-18 | 350.00 | 356.00 | 338.00 | 350.00 | 349.42 | 3,048,900 |
| 2025-02-17 | 354.00 | 354.00 | 338.00 | 350.00 | 349.42 | 1,564,900 |
| 2025-02-14 | 360.00 | 360.00 | 336.00 | 336.00 | 335.44 | 135,600 |
| 2025-02-13 | 356.00 | 360.00 | 352.00 | 354.00 | 353.41 | 3,021,600 |
| 2025-02-12 | 358.00 | 358.00 | 356.00 | 356.00 | 355.41 | 12,300 |
| 2025-02-11 | 358.00 | 368.00 | 356.00 | 358.00 | 357.40 | 4,512,400 |
| 2025-02-10 | 358.00 | 374.00 | 358.00 | 360.00 | 359.40 | 143,200 |
| 2025-02-07 | 366.00 | 366.00 | 354.00 | 356.00 | 355.41 | 36,800 |
| 2025-02-06 | 366.00 | 368.00 | 364.00 | 366.00 | 365.39 | 182,300 |
| 2025-02-05 | 368.00 | 368.00 | 368.00 | 368.00 | 367.39 | 168,900 |
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.