Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 380.00 | 380.00 | 368.00 | 368.00 | 367.39 | 1,509,600 |
| 2025-02-03 | 366.00 | 372.00 | 364.00 | 370.00 | 369.38 | 2,865,600 |
| 2025-01-31 | 366.00 | 372.00 | 362.00 | 366.00 | 365.39 | 136,000 |
| 2025-01-30 | 360.00 | 376.00 | 358.00 | 368.00 | 367.39 | 128,400 |
| 2025-01-24 | 370.00 | 370.00 | 340.00 | 364.00 | 363.39 | 430,500 |
| 2025-01-23 | 386.00 | 386.00 | 376.00 | 376.00 | 375.37 | 241,800 |
| 2025-01-22 | 372.00 | 390.00 | 370.00 | 380.00 | 379.37 | 8,626,600 |
| 2025-01-21 | 376.00 | 376.00 | 368.00 | 372.00 | 371.38 | 1,177,800 |
| 2025-01-20 | 372.00 | 376.00 | 366.00 | 372.00 | 371.38 | 2,908,100 |
| 2025-01-17 | 358.00 | 374.00 | 358.00 | 370.00 | 369.38 | 5,135,100 |
| 2025-01-16 | 352.00 | 360.00 | 342.00 | 358.00 | 357.40 | 1,078,600 |
| 2025-01-15 | 330.00 | 346.00 | 330.00 | 346.00 | 345.42 | 408,700 |
| 2025-01-14 | 336.00 | 338.00 | 330.00 | 330.00 | 329.45 | 363,200 |
| 2025-01-13 | 334.00 | 340.00 | 324.00 | 330.00 | 329.45 | 4,515,100 |
| 2025-01-10 | 344.00 | 344.00 | 324.00 | 324.00 | 323.46 | 5,047,700 |
| 2025-01-09 | 342.00 | 346.00 | 340.00 | 340.00 | 339.43 | 986,600 |
| 2025-01-08 | 320.00 | 358.00 | 320.00 | 340.00 | 339.43 | 2,240,500 |
| 2025-01-07 | 348.00 | 348.00 | 330.00 | 330.00 | 329.45 | 566,400 |
| 2025-01-06 | 356.00 | 360.00 | 342.00 | 348.00 | 347.42 | 342,400 |
| 2025-01-03 | 360.00 | 362.00 | 356.00 | 356.00 | 355.41 | 108,500 |
| 2025-01-02 | 368.00 | 368.00 | 356.00 | 360.00 | 359.40 | 268,500 |
| 2024-12-30 | 366.00 | 370.00 | 356.00 | 370.00 | 369.38 | 354,300 |
| 2024-12-27 | 376.00 | 376.00 | 360.00 | 364.00 | 363.39 | 71,500 |
| 2024-12-24 | 354.00 | 366.00 | 350.00 | 366.00 | 365.39 | 704,600 |
| 2024-12-23 | 346.00 | 356.00 | 344.00 | 354.00 | 353.41 | 464,000 |
| 2024-12-20 | 350.00 | 364.00 | 342.00 | 358.00 | 357.40 | 521,700 |
| 2024-12-19 | 360.00 | 376.00 | 340.00 | 350.00 | 349.42 | 578,800 |
| 2024-12-18 | 360.00 | 370.00 | 350.00 | 360.00 | 359.40 | 284,600 |
| 2024-12-17 | 368.00 | 368.00 | 360.00 | 360.00 | 359.40 | 645,300 |
| 2024-12-16 | 366.00 | 376.00 | 362.00 | 366.00 | 365.39 | 305,100 |
| 2024-12-13 | 372.00 | 376.00 | 364.00 | 366.00 | 365.39 | 932,900 |
| 2024-12-12 | 380.00 | 380.00 | 372.00 | 372.00 | 371.38 | 268,500 |
| 2024-12-11 | 376.00 | 380.00 | 364.00 | 380.00 | 379.37 | 4,506,800 |
| 2024-12-10 | 376.00 | 380.00 | 366.00 | 372.00 | 371.38 | 2,263,600 |
| 2024-12-09 | 376.00 | 384.00 | 360.00 | 376.00 | 375.37 | 3,182,100 |
| 2024-12-06 | 382.00 | 388.00 | 370.00 | 374.00 | 373.38 | 2,257,400 |
| 2024-12-05 | 360.00 | 384.00 | 358.00 | 380.00 | 379.37 | 6,875,400 |
| 2024-12-04 | 358.00 | 366.00 | 352.00 | 356.00 | 355.41 | 3,164,600 |
| 2024-12-03 | 358.00 | 364.00 | 350.00 | 352.00 | 351.41 | 2,728,900 |
| 2024-12-02 | 346.00 | 368.00 | 344.00 | 354.00 | 353.41 | 3,843,400 |
| 2024-11-29 | 336.00 | 358.00 | 334.00 | 346.00 | 345.42 | 1,363,200 |
| 2024-11-28 | 346.00 | 350.00 | 338.00 | 338.00 | 337.44 | 1,835,500 |
| 2024-11-26 | 354.00 | 360.00 | 346.00 | 346.00 | 345.42 | 530,600 |
| 2024-11-25 | 358.00 | 364.00 | 344.00 | 350.00 | 349.42 | 2,915,700 |
| 2024-11-22 | 366.00 | 368.00 | 342.00 | 358.00 | 357.40 | 1,009,900 |
| 2024-11-21 | 364.00 | 372.00 | 356.00 | 366.00 | 365.39 | 3,951,900 |
| 2024-11-20 | 350.00 | 366.00 | 346.00 | 362.00 | 361.40 | 4,824,400 |
| 2024-11-19 | 322.00 | 358.00 | 312.00 | 348.00 | 347.42 | 9,057,300 |
| 2024-11-18 | 326.00 | 326.00 | 300.00 | 316.00 | 315.47 | 3,125,200 |
| 2024-11-15 | 328.00 | 328.00 | 316.00 | 326.00 | 325.46 | 1,329,500 |
| 2024-11-14 | 332.00 | 332.00 | 322.00 | 324.00 | 323.46 | 1,345,800 |
| 2024-11-13 | 328.00 | 332.00 | 320.00 | 328.00 | 327.45 | 3,388,200 |
| 2024-11-12 | 312.00 | 332.00 | 312.00 | 328.00 | 327.45 | 8,121,100 |
| 2024-11-11 | 302.00 | 316.00 | 302.00 | 306.00 | 305.49 | 4,043,400 |
| 2024-11-08 | 298.00 | 308.00 | 298.00 | 304.00 | 303.49 | 1,784,200 |
| 2024-11-07 | 298.00 | 300.00 | 296.00 | 298.00 | 297.50 | 449,800 |
| 2024-11-06 | 306.00 | 310.00 | 296.00 | 298.00 | 297.50 | 1,663,300 |
| 2024-11-05 | 306.00 | 310.00 | 294.00 | 306.00 | 305.49 | 2,281,900 |
| 2024-11-04 | 298.00 | 308.00 | 292.00 | 300.00 | 299.50 | 4,576,500 |
| 2024-11-01 | 296.00 | 300.00 | 294.00 | 298.00 | 297.50 | 1,042,500 |
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.