Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 560.00 | 590.00 | 555.00 | 585.00 | 585.00 | 1,373,100 |
| 2026-10-16 | 695.00 | 695.00 | 595.00 | 595.00 | 595.00 | 953,400 |
| 2026-10-15 | 720.00 | 720.00 | 690.00 | 695.00 | 695.00 | 121,700 |
| 2026-10-14 | 760.00 | 775.00 | 715.00 | 720.00 | 720.00 | 166,300 |
| 2026-10-13 | 760.00 | 780.00 | 730.00 | 745.00 | 745.00 | 48,700 |
| 2026-10-12 | 745.00 | 780.00 | 745.00 | 745.00 | 745.00 | 294,700 |
| 2026-10-09 | 760.00 | 790.00 | 745.00 | 745.00 | 745.00 | 1,005,400 |
| 2026-10-08 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | 332,100 |
| 2026-10-07 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | 78,900 |
| 2026-10-06 | 795.00 | 835.00 | 765.00 | 780.00 | 780.00 | 261,200 |
| 2026-10-05 | 800.00 | 800.00 | 770.00 | 795.00 | 795.00 | 178,900 |
| 2026-10-02 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | 480,300 |
| 2026-10-01 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | 1,139,800 |
| 2026-09-30 | 790.00 | 825.00 | 785.00 | 795.00 | 795.00 | 492,500 |
| 2026-09-29 | 770.00 | 795.00 | 760.00 | 790.00 | 790.00 | 572,000 |
| 2026-09-28 | 805.00 | 830.00 | 775.00 | 775.00 | 775.00 | 340,900 |
| 2026-09-25 | 800.00 | 835.00 | 800.00 | 805.00 | 805.00 | 147,500 |
| 2026-09-24 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | 1,127,400 |
| 2026-09-23 | 800.00 | 850.00 | 800.00 | 845.00 | 845.00 | 1,013,000 |
| 2026-09-22 | 845.00 | 860.00 | 805.00 | 810.00 | 810.00 | 3,441,100 |
| 2026-09-21 | 875.00 | 875.00 | 820.00 | 845.00 | 845.00 | 1,765,600 |
Page 1 of 1 · 21 trading days
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.