Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 82.000 | 83.000 | 77.000 | 79.000 | 78.440 | 4,194,900 |
| 2024-05-06 | 83.000 | 86.000 | 82.000 | 82.000 | 81.419 | 3,928,200 |
| 2024-05-03 | 86.000 | 87.000 | 82.000 | 83.000 | 82.412 | 1,844,500 |
| 2024-05-02 | 89.000 | 89.000 | 85.000 | 86.000 | 85.390 | 4,964,800 |
| 2024-04-30 | 89.000 | 93.000 | 88.000 | 89.000 | 88.369 | 3,984,600 |
| 2024-04-29 | 105.00 | 106.00 | 89.000 | 89.000 | 88.369 | 20,240,000 |
| 2024-04-26 | 106.00 | 108.00 | 103.00 | 107.00 | 106.24 | 907,900 |
| 2024-04-25 | 108.00 | 110.00 | 105.00 | 107.00 | 106.24 | 1,501,400 |
| 2024-04-24 | 107.00 | 108.00 | 107.00 | 107.00 | 106.24 | 415,200 |
| 2024-04-23 | 107.00 | 110.00 | 106.00 | 108.00 | 107.23 | 227,100 |
| 2024-04-22 | 107.00 | 109.00 | 105.00 | 107.00 | 106.24 | 1,333,100 |
| 2024-04-19 | 110.00 | 111.00 | 106.00 | 110.00 | 109.22 | 1,134,100 |
| 2024-04-18 | 104.00 | 110.00 | 103.00 | 110.00 | 109.22 | 1,222,300 |
| 2024-04-17 | 117.00 | 117.00 | 104.00 | 104.00 | 103.26 | 10,407,500 |
| 2024-04-16 | 118.00 | 118.00 | 113.00 | 118.00 | 117.16 | 1,046,900 |
| 2024-04-05 | 118.00 | 121.00 | 116.00 | 119.00 | 118.16 | 738,800 |
| 2024-04-04 | 114.00 | 120.00 | 112.00 | 120.00 | 119.15 | 1,607,200 |
| 2024-04-03 | 115.00 | 116.00 | 113.00 | 115.00 | 114.18 | 708,800 |
| 2024-04-02 | 116.00 | 116.00 | 111.00 | 116.00 | 115.18 | 1,176,500 |
| 2024-04-01 | 116.00 | 117.00 | 112.00 | 116.00 | 115.18 | 437,900 |
| 2024-03-28 | 118.00 | 118.00 | 116.00 | 116.00 | 115.18 | 259,300 |
| 2024-03-27 | 116.00 | 120.00 | 116.00 | 118.00 | 117.16 | 2,818,600 |
| 2024-03-26 | 120.00 | 120.00 | 120.00 | 120.00 | 119.15 | 0 |
| 2024-03-25 | 120.00 | 120.00 | 120.00 | 120.00 | 119.15 | 0 |
| 2024-03-22 | 116.00 | 120.00 | 116.00 | 120.00 | 119.15 | 288,900 |
| 2024-03-21 | 118.00 | 120.00 | 117.00 | 120.00 | 119.15 | 703,700 |
| 2024-03-20 | 118.00 | 120.00 | 117.00 | 118.00 | 117.16 | 561,600 |
| 2024-03-19 | 120.00 | 121.00 | 116.00 | 120.00 | 119.15 | 1,512,300 |
| 2024-03-18 | 121.00 | 123.00 | 117.00 | 120.00 | 119.15 | 1,336,200 |
| 2024-03-15 | 118.00 | 125.00 | 116.00 | 121.00 | 120.14 | 7,671,200 |
| 2024-03-14 | 107.00 | 126.00 | 107.00 | 118.00 | 117.16 | 9,512,600 |
| 2024-03-13 | 106.00 | 109.00 | 104.00 | 106.00 | 105.25 | 3,176,900 |
| 2024-03-08 | 109.00 | 109.00 | 104.00 | 106.00 | 105.25 | 447,700 |
| 2024-03-07 | 106.00 | 109.00 | 105.00 | 107.00 | 106.24 | 1,082,700 |
| 2024-03-06 | 102.00 | 108.00 | 101.00 | 106.00 | 105.25 | 3,196,200 |
| 2024-03-05 | 99.000 | 103.00 | 97.000 | 102.00 | 101.28 | 549,000 |
| 2024-03-04 | 105.00 | 105.00 | 98.000 | 99.000 | 98.298 | 1,303,500 |
| 2024-03-01 | 96.000 | 103.00 | 96.000 | 103.00 | 102.27 | 885,900 |
| 2024-02-29 | 104.00 | 104.00 | 98.000 | 103.00 | 102.27 | 916,300 |
| 2024-02-28 | 101.00 | 104.00 | 100.00 | 103.00 | 102.27 | 808,500 |
| 2024-02-27 | 100.00 | 102.00 | 99.000 | 101.00 | 100.28 | 716,700 |
| 2024-02-26 | 101.00 | 102.00 | 96.000 | 100.00 | 99.291 | 1,471,400 |
| 2024-02-23 | 101.00 | 103.00 | 100.00 | 101.00 | 100.28 | 788,300 |
| 2024-02-22 | 93.000 | 104.00 | 93.000 | 101.00 | 100.28 | 4,376,100 |
| 2024-02-21 | 111.00 | 114.00 | 100.00 | 101.00 | 100.28 | 10,855,800 |
| 2024-02-20 | 115.00 | 116.00 | 110.00 | 112.00 | 111.21 | 2,750,800 |
| 2024-02-19 | 116.00 | 116.00 | 113.00 | 115.00 | 114.18 | 2,125,300 |
| 2024-02-16 | 115.00 | 119.00 | 113.00 | 116.00 | 115.18 | 1,910,500 |
| 2024-02-15 | 118.00 | 120.00 | 110.00 | 118.00 | 117.16 | 6,725,600 |
| 2024-02-13 | 121.00 | 124.00 | 118.00 | 120.00 | 119.15 | 1,720,800 |
| 2024-02-12 | 128.00 | 129.00 | 110.00 | 124.00 | 123.12 | 6,774,800 |
| 2024-02-07 | 130.00 | 131.00 | 128.00 | 128.00 | 127.09 | 1,440,500 |
| 2024-02-06 | 131.00 | 131.00 | 130.00 | 130.00 | 129.08 | 910,900 |
| 2024-02-05 | 133.00 | 134.00 | 129.00 | 130.00 | 129.08 | 2,956,300 |
| 2024-02-02 | 132.00 | 134.00 | 132.00 | 133.00 | 132.06 | 953,700 |
| 2024-02-01 | 130.00 | 132.00 | 130.00 | 131.00 | 130.07 | 1,010,400 |
| 2024-01-31 | 132.00 | 134.00 | 129.00 | 130.00 | 129.08 | 2,455,200 |
| 2024-01-30 | 131.00 | 133.00 | 130.00 | 133.00 | 132.06 | 1,532,200 |
| 2024-01-29 | 134.00 | 136.00 | 129.00 | 131.00 | 130.07 | 1,971,900 |
| 2024-01-26 | 135.00 | 135.00 | 132.00 | 134.00 | 133.05 | 1,478,100 |
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.