Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 80.000 | 80.000 | 79.000 | 79.000 | 78.825 | 417,700 |
| 2024-08-06 | 79.000 | 82.000 | 77.000 | 80.000 | 79.823 | 1,475,200 |
| 2024-08-05 | 84.000 | 85.000 | 79.000 | 79.000 | 78.825 | 2,052,800 |
| 2024-08-02 | 81.000 | 85.000 | 80.000 | 84.000 | 83.814 | 3,310,000 |
| 2024-08-01 | 82.000 | 83.000 | 79.000 | 81.000 | 80.821 | 5,266,100 |
| 2024-07-31 | 83.000 | 86.000 | 80.000 | 83.000 | 82.816 | 3,242,900 |
| 2024-07-30 | 84.000 | 84.000 | 82.000 | 82.000 | 81.819 | 1,135,200 |
| 2024-07-29 | 87.000 | 88.000 | 84.000 | 84.000 | 83.814 | 6,008,800 |
| 2024-07-26 | 87.000 | 88.000 | 86.000 | 88.000 | 87.805 | 757,100 |
| 2024-07-25 | 88.000 | 88.000 | 87.000 | 87.000 | 86.808 | 1,125,800 |
| 2024-07-24 | 88.000 | 88.000 | 87.000 | 87.000 | 86.808 | 1,553,100 |
| 2024-07-23 | 87.000 | 89.000 | 87.000 | 87.000 | 86.808 | 5,184,300 |
| 2024-07-22 | 88.000 | 90.000 | 85.000 | 87.000 | 86.808 | 894,600 |
| 2024-07-19 | 92.000 | 93.000 | 87.000 | 87.000 | 86.808 | 3,300,100 |
| 2024-07-18 | 92.000 | 94.000 | 89.000 | 92.000 | 91.797 | 5,372,100 |
| 2024-07-17 | 90.000 | 92.000 | 89.000 | 92.000 | 91.797 | 1,408,500 |
| 2024-07-16 | 90.000 | 90.000 | 88.000 | 90.000 | 89.801 | 2,982,900 |
| 2024-07-15 | 88.000 | 90.000 | 86.000 | 90.000 | 89.801 | 4,029,600 |
| 2024-07-12 | 86.000 | 89.000 | 84.000 | 88.000 | 87.805 | 3,930,800 |
| 2024-07-11 | 88.000 | 88.000 | 83.000 | 85.000 | 84.812 | 2,892,100 |
| 2024-07-10 | 86.000 | 88.000 | 85.000 | 88.000 | 87.805 | 2,115,800 |
| 2024-07-09 | 83.000 | 89.000 | 82.000 | 86.000 | 85.810 | 7,296,800 |
| 2024-07-08 | 86.000 | 87.000 | 81.000 | 83.000 | 82.816 | 3,873,900 |
| 2024-07-05 | 80.000 | 86.000 | 79.000 | 85.000 | 84.812 | 8,310,100 |
| 2024-07-04 | 78.000 | 93.000 | 77.000 | 80.000 | 79.823 | 25,315,800 |
| 2024-07-03 | 80.000 | 82.000 | 78.000 | 79.000 | 78.825 | 2,955,900 |
| 2024-07-02 | 72.000 | 79.000 | 71.000 | 79.000 | 78.825 | 17,084,800 |
| 2024-07-01 | 71.000 | 76.000 | 71.000 | 71.000 | 70.843 | 4,398,200 |
| 2024-06-28 | 73.000 | 74.000 | 70.000 | 71.000 | 70.497 | 10,809,200 |
| 2024-06-27 | 72.000 | 75.000 | 71.000 | 72.000 | 71.490 | 17,279,700 |
| 2024-06-26 | 71.000 | 77.000 | 71.000 | 71.000 | 70.497 | 22,910,100 |
| 2024-06-25 | 62.000 | 72.000 | 62.000 | 70.000 | 69.504 | 5,454,600 |
| 2024-06-24 | 72.000 | 74.000 | 69.000 | 71.000 | 70.497 | 18,639,700 |
| 2024-06-21 | 72.000 | 85.000 | 70.000 | 72.000 | 71.490 | 96,747,000 |
| 2024-06-20 | 72.000 | 84.000 | 69.000 | 71.000 | 70.497 | 34,557,500 |
| 2024-06-19 | 69.000 | 74.000 | 68.000 | 72.000 | 71.490 | 2,404,400 |
| 2024-06-14 | 73.000 | 76.000 | 67.000 | 69.000 | 68.511 | 7,402,300 |
| 2024-06-13 | 73.000 | 80.000 | 69.000 | 73.000 | 72.483 | 13,911,600 |
| 2024-06-12 | 69.000 | 74.000 | 67.000 | 74.000 | 73.475 | 5,191,100 |
| 2024-06-11 | 73.000 | 74.000 | 67.000 | 69.000 | 68.511 | 14,132,500 |
| 2024-06-10 | 77.000 | 77.000 | 73.000 | 74.000 | 73.475 | 2,081,000 |
| 2024-06-07 | 80.000 | 82.000 | 75.000 | 76.000 | 75.461 | 21,057,100 |
| 2024-06-06 | 86.000 | 88.000 | 76.000 | 80.000 | 79.433 | 37,981,000 |
| 2024-06-05 | 73.000 | 88.000 | 71.000 | 84.000 | 83.405 | 31,291,400 |
| 2024-06-04 | 72.000 | 94.000 | 72.000 | 72.000 | 71.490 | 20,708,100 |
| 2024-06-03 | 73.000 | 74.000 | 72.000 | 72.000 | 71.490 | 761,400 |
| 2024-05-31 | 74.000 | 77.000 | 72.000 | 73.000 | 72.483 | 1,894,800 |
| 2024-05-30 | 73.000 | 77.000 | 72.000 | 74.000 | 73.475 | 2,431,800 |
| 2024-05-29 | 77.000 | 84.000 | 72.000 | 72.000 | 71.490 | 17,385,700 |
| 2024-05-28 | 77.000 | 78.000 | 76.000 | 77.000 | 76.454 | 210,200 |
| 2024-05-27 | 81.000 | 82.000 | 75.000 | 77.000 | 76.454 | 3,076,400 |
| 2024-05-22 | 78.000 | 87.000 | 77.000 | 81.000 | 80.426 | 2,845,800 |
| 2024-05-21 | 79.000 | 80.000 | 76.000 | 77.000 | 76.454 | 632,700 |
| 2024-05-20 | 84.000 | 84.000 | 75.000 | 79.000 | 78.440 | 4,306,900 |
| 2024-05-17 | 84.000 | 86.000 | 81.000 | 83.000 | 82.412 | 585,100 |
| 2024-05-16 | 79.000 | 86.000 | 78.000 | 84.000 | 83.405 | 1,917,900 |
| 2024-05-15 | 78.000 | 82.000 | 77.000 | 79.000 | 78.440 | 2,239,000 |
| 2024-05-14 | 75.000 | 81.000 | 74.000 | 79.000 | 78.440 | 5,766,500 |
| 2024-05-13 | 79.000 | 80.000 | 75.000 | 75.000 | 74.468 | 6,064,700 |
| 2024-05-08 | 79.000 | 80.000 | 78.000 | 78.000 | 77.447 | 7,453,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.5000 IDR |
| 2024-07-01 | 0.3470 IDR |
| 2023-05-29 | 0.5940 IDR |
| 2022-07-26 | 0.2490 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.