Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 850.00 | 900.00 | 805.00 | 840.00 | 840.00 | 2,137,900 |
| 2026-09-17 | 795.00 | 930.00 | 790.00 | 850.00 | 850.00 | 5,158,000 |
| 2026-09-16 | 805.00 | 830.00 | 785.00 | 790.00 | 790.00 | 1,317,700 |
| 2026-09-15 | 780.00 | 825.00 | 770.00 | 805.00 | 805.00 | 838,100 |
| 2026-09-14 | 715.00 | 890.00 | 710.00 | 795.00 | 795.00 | 2,601,900 |
| 2026-09-11 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | 1,122,700 |
| 2026-09-10 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | 2,044,400 |
| 2026-09-09 | 745.00 | 750.00 | 705.00 | 715.00 | 715.00 | 1,353,700 |
| 2026-09-08 | 710.00 | 750.00 | 680.00 | 750.00 | 750.00 | 1,199,500 |
| 2026-09-07 | 725.00 | 750.00 | 680.00 | 700.00 | 700.00 | 277,800 |
| 2026-09-04 | 700.00 | 735.00 | 665.00 | 700.00 | 700.00 | 500,700 |
| 2026-09-03 | 655.00 | 745.00 | 655.00 | 700.00 | 700.00 | 712,300 |
| 2026-09-02 | 675.00 | 680.00 | 645.00 | 665.00 | 665.00 | 285,100 |
| 2026-09-01 | 635.00 | 650.00 | 615.00 | 640.00 | 640.00 | 153,200 |
| 2026-08-31 | 640.00 | 640.00 | 605.00 | 630.00 | 630.00 | 608,500 |
| 2026-08-28 | 620.00 | 660.00 | 620.00 | 630.00 | 630.00 | 562,400 |
| 2026-08-27 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | 248,100 |
| 2026-08-26 | 600.00 | 630.00 | 595.00 | 600.00 | 600.00 | 111,800 |
| 2026-08-25 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-08-24 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 49,000 |
| 2026-08-21 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 484,100 |
| 2026-08-20 | 590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 621,300 |
| 2026-08-19 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 17,900 |
| 2026-08-18 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | 42,100 |
| 2026-08-17 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2026-08-14 | 610.00 | 610.00 | 570.00 | 595.00 | 595.00 | 692,600 |
| 2026-08-13 | 590.00 | 630.00 | 575.00 | 595.00 | 595.00 | 79,000 |
| 2026-08-12 | 600.00 | 605.00 | 565.00 | 590.00 | 590.00 | 98,300 |
| 2026-08-11 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 45,700 |
| 2026-08-10 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 45,400 |
| 2026-08-07 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | 119,000 |
| 2026-08-06 | 595.00 | 655.00 | 590.00 | 610.00 | 610.00 | 944,900 |
| 2026-08-05 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 184,300 |
| 2026-08-04 | 625.00 | 655.00 | 585.00 | 605.00 | 605.00 | 327,000 |
| 2026-08-03 | 560.00 | 615.00 | 560.00 | 615.00 | 615.00 | 2,689,800 |
| 2026-07-31 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 66,700 |
| 2026-07-30 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | 36,700 |
| 2026-07-29 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | 110,300 |
| 2026-07-28 | 585.00 | 585.00 | 550.00 | 560.00 | 560.00 | 93,000 |
| 2026-07-27 | 590.00 | 600.00 | 565.00 | 585.00 | 585.00 | 60,000 |
Page 1 of 21 · 1,217 trading daysOlder →
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.