Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 157.00 | 158.00 | 142.00 | 142.00 | 140.99 | 8,210,300 |
| 2023-10-27 | 164.00 | 167.00 | 154.00 | 157.00 | 155.89 | 6,682,600 |
| 2023-10-26 | 166.00 | 169.00 | 161.00 | 164.00 | 162.84 | 2,088,900 |
| 2023-10-25 | 167.00 | 173.00 | 165.00 | 168.00 | 166.81 | 1,621,900 |
| 2023-10-24 | 168.00 | 170.00 | 163.00 | 167.00 | 165.82 | 1,037,800 |
| 2023-10-23 | 181.00 | 181.00 | 168.00 | 168.00 | 166.81 | 4,771,200 |
| 2023-10-20 | 167.00 | 180.00 | 160.00 | 180.00 | 178.72 | 7,967,900 |
| 2023-10-19 | 168.00 | 172.00 | 166.00 | 167.00 | 165.82 | 3,108,500 |
| 2023-10-18 | 175.00 | 175.00 | 168.00 | 168.00 | 166.81 | 4,818,900 |
| 2023-10-17 | 171.00 | 175.00 | 169.00 | 175.00 | 173.76 | 7,869,100 |
| 2023-10-16 | 180.00 | 180.00 | 169.00 | 169.00 | 167.80 | 12,443,100 |
| 2023-10-13 | 173.00 | 188.00 | 170.00 | 180.00 | 178.72 | 21,236,400 |
| 2023-10-12 | 173.00 | 179.00 | 170.00 | 175.00 | 173.76 | 9,024,800 |
| 2023-10-11 | 171.00 | 178.00 | 166.00 | 175.00 | 173.76 | 6,494,800 |
| 2023-10-10 | 167.00 | 171.00 | 160.00 | 171.00 | 169.79 | 11,427,100 |
| 2023-10-09 | 172.00 | 173.00 | 165.00 | 167.00 | 165.82 | 3,660,200 |
| 2023-10-06 | 167.00 | 172.00 | 160.00 | 172.00 | 170.78 | 6,274,600 |
| 2023-10-05 | 170.00 | 171.00 | 165.00 | 167.00 | 165.82 | 3,296,700 |
| 2023-10-04 | 179.00 | 179.00 | 163.00 | 170.00 | 168.79 | 22,089,100 |
| 2023-10-03 | 181.00 | 182.00 | 176.00 | 179.00 | 177.73 | 10,657,500 |
| 2023-10-02 | 178.00 | 188.00 | 174.00 | 180.00 | 178.72 | 9,528,600 |
| 2023-09-29 | 177.00 | 179.00 | 171.00 | 177.00 | 175.75 | 13,143,800 |
| 2023-09-27 | 178.00 | 186.00 | 170.00 | 177.00 | 175.75 | 13,056,500 |
| 2023-09-26 | 180.00 | 184.00 | 176.00 | 179.00 | 177.73 | 4,271,200 |
| 2023-09-25 | 180.00 | 182.00 | 177.00 | 180.00 | 178.72 | 3,781,500 |
| 2023-09-22 | 184.00 | 185.00 | 178.00 | 180.00 | 178.72 | 3,291,300 |
| 2023-09-21 | 179.00 | 183.00 | 170.00 | 183.00 | 181.70 | 10,192,800 |
| 2023-09-20 | 185.00 | 191.00 | 167.00 | 180.00 | 178.72 | 35,175,400 |
| 2023-09-19 | 170.00 | 187.00 | 166.00 | 185.00 | 183.69 | 16,752,700 |
| 2023-09-18 | 152.00 | 170.00 | 152.00 | 170.00 | 168.79 | 12,046,000 |
| 2023-09-15 | 155.00 | 157.00 | 148.00 | 155.00 | 153.90 | 2,492,800 |
| 2023-09-14 | 148.00 | 155.00 | 142.00 | 155.00 | 153.90 | 4,094,400 |
| 2023-09-13 | 150.00 | 150.00 | 144.00 | 147.00 | 145.96 | 697,900 |
| 2023-09-12 | 161.00 | 164.00 | 145.00 | 150.00 | 148.94 | 17,633,700 |
| 2023-09-11 | 152.00 | 162.00 | 149.00 | 161.00 | 159.86 | 14,445,000 |
| 2023-09-08 | 140.00 | 153.00 | 139.00 | 150.00 | 148.94 | 16,148,400 |
| 2023-09-07 | 135.00 | 140.00 | 132.00 | 140.00 | 139.01 | 2,059,600 |
| 2023-09-06 | 126.00 | 137.00 | 120.00 | 135.00 | 134.04 | 9,106,200 |
| 2023-09-05 | 129.00 | 129.00 | 126.00 | 128.00 | 127.09 | 351,200 |
| 2023-09-04 | 127.00 | 130.00 | 117.00 | 129.00 | 128.09 | 10,765,300 |
| 2023-09-01 | 127.00 | 129.00 | 119.00 | 129.00 | 128.09 | 2,967,000 |
| 2023-08-31 | 120.00 | 130.00 | 110.00 | 127.00 | 126.10 | 5,685,900 |
| 2023-08-30 | 122.00 | 122.00 | 117.00 | 120.00 | 119.15 | 945,900 |
| 2023-08-29 | 117.00 | 123.00 | 106.00 | 122.00 | 121.14 | 19,588,400 |
| 2023-08-28 | 113.00 | 121.00 | 110.00 | 117.00 | 116.17 | 4,026,000 |
| 2023-08-25 | 126.00 | 127.00 | 113.00 | 113.00 | 112.20 | 9,703,500 |
| 2023-08-24 | 129.00 | 131.00 | 124.00 | 125.00 | 124.11 | 1,045,300 |
| 2023-08-23 | 129.00 | 134.00 | 128.00 | 129.00 | 128.09 | 1,040,200 |
| 2023-08-22 | 139.00 | 139.00 | 129.00 | 129.00 | 128.09 | 2,996,900 |
| 2023-08-21 | 138.00 | 140.00 | 123.00 | 139.00 | 138.01 | 6,640,300 |
| 2023-08-18 | 134.00 | 136.00 | 121.00 | 136.00 | 135.04 | 14,826,800 |
| 2023-08-16 | 135.00 | 136.00 | 132.00 | 133.00 | 132.06 | 154,500 |
| 2023-08-15 | 139.00 | 141.00 | 133.00 | 137.00 | 136.03 | 1,518,300 |
| 2023-08-14 | 142.00 | 142.00 | 139.00 | 140.00 | 139.01 | 629,000 |
| 2023-08-11 | 144.00 | 148.00 | 142.00 | 143.00 | 141.99 | 1,028,900 |
| 2023-08-10 | 139.00 | 145.00 | 136.00 | 144.00 | 142.98 | 3,902,300 |
| 2023-08-09 | 136.00 | 141.00 | 134.00 | 140.00 | 139.01 | 1,531,500 |
| 2023-08-08 | 139.00 | 140.00 | 135.00 | 135.00 | 134.04 | 238,500 |
| 2023-08-07 | 139.00 | 143.00 | 136.00 | 139.00 | 138.01 | 2,075,300 |
| 2023-08-04 | 134.00 | 140.00 | 130.00 | 140.00 | 139.01 | 1,721,200 |
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.