Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 133.00 | 135.00 | 131.00 | 135.00 | 134.04 | 1,295,700 |
| 2024-01-24 | 136.00 | 138.00 | 132.00 | 133.00 | 132.06 | 780,800 |
| 2024-01-23 | 133.00 | 145.00 | 131.00 | 136.00 | 135.04 | 7,726,100 |
| 2024-01-22 | 142.00 | 143.00 | 130.00 | 134.00 | 133.05 | 3,689,400 |
| 2024-01-19 | 144.00 | 146.00 | 124.00 | 143.00 | 141.99 | 17,419,000 |
| 2024-01-18 | 141.00 | 147.00 | 135.00 | 144.00 | 142.98 | 3,464,000 |
| 2024-01-17 | 145.00 | 145.00 | 141.00 | 141.00 | 140.00 | 2,704,400 |
| 2024-01-16 | 150.00 | 151.00 | 139.00 | 141.00 | 140.00 | 4,791,900 |
| 2024-01-15 | 144.00 | 144.00 | 144.00 | 144.00 | 142.98 | 0 |
| 2024-01-12 | 137.00 | 179.00 | 135.00 | 144.00 | 142.98 | 21,126,900 |
| 2024-01-11 | 133.00 | 140.00 | 133.00 | 135.00 | 134.04 | 2,047,500 |
| 2024-01-10 | 135.00 | 138.00 | 134.00 | 134.00 | 133.05 | 711,900 |
| 2024-01-09 | 137.00 | 140.00 | 135.00 | 137.00 | 136.03 | 846,900 |
| 2024-01-08 | 140.00 | 143.00 | 137.00 | 137.00 | 136.03 | 398,200 |
| 2024-01-05 | 135.00 | 140.00 | 135.00 | 140.00 | 139.01 | 2,079,200 |
| 2024-01-04 | 140.00 | 143.00 | 134.00 | 134.00 | 133.05 | 2,832,900 |
| 2024-01-03 | 136.00 | 143.00 | 131.00 | 140.00 | 139.01 | 2,584,500 |
| 2024-01-02 | 132.00 | 136.00 | 129.00 | 136.00 | 135.04 | 1,232,500 |
| 2023-12-29 | 133.00 | 133.00 | 128.00 | 131.00 | 130.07 | 4,354,200 |
| 2023-12-28 | 128.00 | 137.00 | 128.00 | 133.00 | 132.06 | 7,025,600 |
| 2023-12-27 | 128.00 | 132.00 | 126.00 | 126.00 | 125.11 | 2,103,800 |
| 2023-12-22 | 125.00 | 138.00 | 123.00 | 125.00 | 124.11 | 7,471,300 |
| 2023-12-21 | 121.00 | 130.00 | 118.00 | 125.00 | 124.11 | 5,832,800 |
| 2023-12-20 | 111.00 | 122.00 | 110.00 | 118.00 | 117.16 | 4,201,400 |
| 2023-12-19 | 110.00 | 112.00 | 108.00 | 111.00 | 110.21 | 4,355,500 |
| 2023-12-18 | 111.00 | 111.00 | 105.00 | 110.00 | 109.22 | 5,007,700 |
| 2023-12-15 | 106.00 | 115.00 | 106.00 | 110.00 | 109.22 | 5,189,200 |
| 2023-12-14 | 101.00 | 118.00 | 99.000 | 104.00 | 103.26 | 6,479,100 |
| 2023-12-13 | 103.00 | 106.00 | 100.00 | 101.00 | 100.28 | 1,155,700 |
| 2023-12-12 | 106.00 | 109.00 | 100.00 | 103.00 | 102.27 | 2,785,800 |
| 2023-12-11 | 111.00 | 113.00 | 105.00 | 106.00 | 105.25 | 2,975,300 |
| 2023-12-08 | 112.00 | 114.00 | 109.00 | 111.00 | 110.21 | 2,022,100 |
| 2023-12-07 | 116.00 | 116.00 | 111.00 | 111.00 | 110.21 | 1,287,100 |
| 2023-12-06 | 116.00 | 120.00 | 111.00 | 116.00 | 115.18 | 2,844,500 |
| 2023-12-05 | 123.00 | 125.00 | 115.00 | 116.00 | 115.18 | 7,421,000 |
| 2023-12-04 | 128.00 | 130.00 | 125.00 | 126.00 | 125.11 | 3,142,700 |
| 2023-12-01 | 127.00 | 138.00 | 125.00 | 128.00 | 127.09 | 22,589,700 |
| 2023-11-30 | 125.00 | 132.00 | 120.00 | 126.00 | 125.11 | 14,552,400 |
| 2023-11-29 | 134.00 | 146.00 | 125.00 | 125.00 | 124.11 | 42,430,300 |
| 2023-11-28 | 133.00 | 138.00 | 130.00 | 133.00 | 132.06 | 7,928,000 |
| 2023-11-27 | 145.00 | 145.00 | 128.00 | 133.00 | 132.06 | 11,457,600 |
| 2023-11-24 | 124.00 | 133.00 | 124.00 | 133.00 | 132.06 | 25,727,500 |
| 2023-11-23 | 121.00 | 122.00 | 116.00 | 121.00 | 120.14 | 2,582,800 |
| 2023-11-22 | 130.00 | 130.00 | 117.00 | 121.00 | 120.14 | 9,720,900 |
| 2023-11-21 | 140.00 | 140.00 | 126.00 | 130.00 | 129.08 | 21,790,000 |
| 2023-11-20 | 127.00 | 139.00 | 127.00 | 139.00 | 138.01 | 16,219,300 |
| 2023-11-17 | 116.00 | 127.00 | 116.00 | 127.00 | 126.10 | 21,357,800 |
| 2023-11-16 | 115.00 | 117.00 | 115.00 | 117.00 | 116.17 | 218,000 |
| 2023-11-15 | 116.00 | 116.00 | 110.00 | 116.00 | 115.18 | 681,300 |
| 2023-11-14 | 117.00 | 120.00 | 106.00 | 116.00 | 115.18 | 8,876,100 |
| 2023-11-13 | 117.00 | 119.00 | 114.00 | 117.00 | 116.17 | 127,700 |
| 2023-11-10 | 118.00 | 121.00 | 116.00 | 118.00 | 117.16 | 1,989,100 |
| 2023-11-09 | 127.00 | 129.00 | 117.00 | 119.00 | 118.16 | 3,618,700 |
| 2023-11-08 | 116.00 | 127.00 | 111.00 | 127.00 | 126.10 | 9,271,600 |
| 2023-11-07 | 123.00 | 138.00 | 123.00 | 123.00 | 122.13 | 2,220,000 |
| 2023-11-06 | 133.00 | 137.00 | 120.00 | 130.00 | 129.08 | 6,335,000 |
| 2023-11-03 | 120.00 | 127.00 | 108.00 | 127.00 | 126.10 | 29,296,500 |
| 2023-11-02 | 132.00 | 137.00 | 120.00 | 120.00 | 119.15 | 9,085,800 |
| 2023-11-01 | 147.00 | 147.00 | 133.00 | 133.00 | 132.06 | 9,081,500 |
| 2023-10-31 | 136.00 | 147.00 | 129.00 | 147.00 | 145.96 | 3,386,400 |
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.