Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 296.00 | 298.00 | 292.00 | 296.00 | 295.51 | 242,900 |
| 2024-10-30 | 292.00 | 298.00 | 290.00 | 294.00 | 293.51 | 689,100 |
| 2024-10-29 | 298.00 | 304.00 | 292.00 | 292.00 | 291.51 | 792,000 |
| 2024-10-28 | 294.00 | 298.00 | 290.00 | 298.00 | 297.50 | 807,100 |
| 2024-10-25 | 298.00 | 300.00 | 290.00 | 290.00 | 289.52 | 1,169,500 |
| 2024-10-24 | 300.00 | 302.00 | 294.00 | 296.00 | 295.51 | 2,490,900 |
| 2024-10-23 | 298.00 | 300.00 | 292.00 | 294.00 | 293.51 | 2,036,700 |
| 2024-10-22 | 298.00 | 300.00 | 292.00 | 298.00 | 297.50 | 1,626,300 |
| 2024-10-21 | 300.00 | 306.00 | 292.00 | 300.00 | 299.50 | 1,246,300 |
| 2024-10-18 | 306.00 | 306.00 | 294.00 | 300.00 | 299.50 | 839,000 |
| 2024-10-17 | 292.00 | 306.00 | 292.00 | 306.00 | 305.49 | 2,099,600 |
| 2024-10-16 | 298.00 | 306.00 | 294.00 | 298.00 | 297.50 | 428,400 |
| 2024-10-15 | 280.00 | 306.00 | 280.00 | 298.00 | 297.50 | 5,672,000 |
| 2024-10-14 | 280.00 | 282.00 | 278.00 | 282.00 | 281.53 | 979,500 |
| 2024-10-11 | 282.00 | 282.00 | 280.00 | 282.00 | 281.53 | 628,800 |
| 2024-10-10 | 282.00 | 282.00 | 280.00 | 282.00 | 281.53 | 846,500 |
| 2024-10-09 | 280.00 | 280.00 | 280.00 | 280.00 | 279.53 | 1,076,300 |
| 2024-10-08 | 280.00 | 280.00 | 278.00 | 280.00 | 279.53 | 1,016,200 |
| 2024-10-07 | 282.00 | 282.00 | 276.00 | 282.00 | 281.53 | 1,498,900 |
| 2024-10-04 | 280.00 | 282.00 | 278.00 | 280.00 | 279.53 | 2,262,000 |
| 2024-10-03 | 280.00 | 282.00 | 278.00 | 282.00 | 281.53 | 6,060,600 |
| 2024-10-02 | 280.00 | 284.00 | 274.00 | 280.00 | 279.53 | 2,450,200 |
| 2024-10-01 | 288.00 | 288.00 | 280.00 | 282.00 | 281.53 | 916,800 |
| 2024-09-30 | 280.00 | 290.00 | 280.00 | 290.00 | 289.52 | 2,839,800 |
| 2024-09-27 | 280.00 | 282.00 | 276.00 | 282.00 | 281.53 | 2,661,300 |
| 2024-09-26 | 280.00 | 282.00 | 270.00 | 280.00 | 279.53 | 15,914,900 |
| 2024-09-25 | 282.00 | 282.00 | 278.00 | 280.00 | 279.53 | 2,096,400 |
| 2024-09-24 | 280.00 | 284.00 | 278.00 | 282.00 | 281.53 | 1,272,200 |
| 2024-09-23 | 280.00 | 286.00 | 278.00 | 280.00 | 279.53 | 1,498,200 |
| 2024-09-20 | 280.00 | 282.00 | 278.00 | 280.00 | 279.53 | 611,900 |
| 2024-09-19 | 280.00 | 282.00 | 278.00 | 282.00 | 281.53 | 1,203,200 |
| 2024-09-18 | 280.00 | 282.00 | 280.00 | 280.00 | 279.53 | 357,200 |
| 2024-09-17 | 280.00 | 280.00 | 280.00 | 280.00 | 279.53 | 394,800 |
| 2024-09-13 | 280.00 | 282.00 | 280.00 | 280.00 | 279.53 | 840,200 |
| 2024-09-12 | 278.00 | 282.00 | 278.00 | 280.00 | 279.53 | 1,560,400 |
| 2024-09-11 | 276.00 | 280.00 | 276.00 | 280.00 | 279.53 | 728,200 |
| 2024-09-10 | 280.00 | 284.00 | 278.00 | 282.00 | 281.53 | 2,814,600 |
| 2024-09-09 | 278.00 | 282.00 | 274.00 | 280.00 | 279.53 | 2,110,800 |
| 2024-09-06 | 280.00 | 282.00 | 276.00 | 280.00 | 279.53 | 2,365,200 |
| 2024-09-05 | 270.00 | 288.00 | 262.00 | 280.00 | 279.53 | 5,108,500 |
| 2024-09-04 | 264.00 | 264.00 | 260.00 | 264.00 | 263.56 | 262,300 |
| 2024-09-03 | 262.00 | 264.00 | 262.00 | 264.00 | 263.56 | 86,000 |
| 2024-09-02 | 264.00 | 266.00 | 264.00 | 264.00 | 263.56 | 70,100 |
| 2024-08-30 | 264.00 | 266.00 | 260.00 | 264.00 | 263.56 | 1,205,600 |
| 2024-08-29 | 266.00 | 266.00 | 262.00 | 264.00 | 263.56 | 1,032,400 |
| 2024-08-28 | 260.00 | 268.00 | 260.00 | 266.00 | 265.56 | 83,500 |
| 2024-08-27 | 264.00 | 264.00 | 260.00 | 260.00 | 259.57 | 3,126,800 |
| 2024-08-26 | 262.00 | 264.00 | 262.00 | 264.00 | 263.56 | 225,800 |
| 2024-08-23 | 266.00 | 268.00 | 260.00 | 262.00 | 261.56 | 3,364,500 |
| 2024-08-22 | 266.00 | 266.00 | 262.00 | 264.00 | 263.56 | 54,500 |
| 2024-08-21 | 268.00 | 270.00 | 260.00 | 264.00 | 263.56 | 269,800 |
| 2024-08-20 | 264.00 | 270.00 | 264.00 | 264.00 | 263.56 | 579,700 |
| 2024-08-19 | 270.00 | 272.00 | 260.00 | 270.00 | 269.55 | 347,100 |
| 2024-08-16 | 274.00 | 274.00 | 264.00 | 270.00 | 269.55 | 104,300 |
| 2024-08-15 | 270.00 | 276.00 | 262.00 | 270.00 | 269.55 | 1,606,900 |
| 2024-08-14 | 270.00 | 270.00 | 260.00 | 260.00 | 259.57 | 9,091,300 |
| 2024-08-13 | 270.00 | 272.00 | 268.00 | 270.00 | 269.55 | 2,954,200 |
| 2024-08-12 | 270.00 | 272.00 | 266.00 | 270.00 | 269.55 | 408,000 |
| 2024-08-09 | 272.00 | 276.00 | 270.00 | 270.00 | 269.55 | 217,600 |
| 2024-08-08 | 272.00 | 272.00 | 266.00 | 272.00 | 271.55 | 1,061,400 |
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.