Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 134.00 | 140.00 | 130.00 | 140.00 | 139.01 | 1,721,200 |
| 2023-08-03 | 136.00 | 140.00 | 124.00 | 135.00 | 134.04 | 11,897,800 |
| 2023-08-02 | 136.00 | 139.00 | 131.00 | 137.00 | 136.03 | 1,376,600 |
| 2023-08-01 | 144.00 | 146.00 | 132.00 | 140.00 | 139.01 | 2,872,400 |
| 2023-07-31 | 126.00 | 144.00 | 118.00 | 144.00 | 142.98 | 4,248,600 |
| 2023-07-28 | 135.00 | 135.00 | 127.00 | 131.00 | 130.07 | 1,322,100 |
| 2023-07-27 | 137.00 | 138.00 | 134.00 | 135.00 | 134.04 | 1,100,600 |
| 2023-07-26 | 138.00 | 143.00 | 135.00 | 137.00 | 136.03 | 955,500 |
| 2023-07-25 | 144.00 | 144.00 | 135.00 | 139.00 | 138.01 | 2,113,300 |
| 2023-07-24 | 144.00 | 145.00 | 139.00 | 144.00 | 142.98 | 2,052,100 |
| 2023-07-21 | 145.00 | 152.00 | 139.00 | 144.00 | 142.98 | 3,170,900 |
| 2023-07-20 | 145.00 | 146.00 | 138.00 | 145.00 | 143.97 | 2,759,100 |
| 2023-07-18 | 136.00 | 145.00 | 128.00 | 145.00 | 143.97 | 2,521,300 |
| 2023-07-17 | 150.00 | 151.00 | 135.00 | 140.00 | 139.01 | 11,125,100 |
| 2023-07-14 | 156.00 | 160.00 | 144.00 | 149.00 | 147.94 | 9,361,900 |
| 2023-07-13 | 137.00 | 148.00 | 137.00 | 148.00 | 146.95 | 7,164,200 |
| 2023-07-12 | 122.00 | 135.00 | 122.00 | 135.00 | 134.04 | 6,313,600 |
| 2023-07-11 | 115.00 | 124.00 | 115.00 | 123.00 | 122.13 | 9,498,200 |
| 2023-07-10 | 110.00 | 118.00 | 110.00 | 113.00 | 112.20 | 1,758,000 |
| 2023-07-07 | 101.00 | 111.00 | 100.00 | 110.00 | 109.22 | 1,640,800 |
| 2023-07-06 | 106.00 | 106.00 | 101.00 | 101.00 | 100.28 | 652,000 |
| 2023-07-05 | 102.00 | 105.00 | 100.00 | 104.00 | 103.26 | 1,570,700 |
| 2023-07-04 | 98.000 | 107.00 | 98.000 | 100.00 | 99.291 | 6,894,300 |
| 2023-07-03 | 100.00 | 105.00 | 96.000 | 100.00 | 99.291 | 1,280,800 |
| 2023-06-27 | 100.00 | 102.00 | 97.000 | 100.00 | 99.291 | 270,100 |
| 2023-06-26 | 102.00 | 102.00 | 98.000 | 100.00 | 99.291 | 109,600 |
| 2023-06-23 | 103.00 | 104.00 | 99.000 | 102.00 | 101.28 | 248,700 |
| 2023-06-22 | 104.00 | 104.00 | 101.00 | 103.00 | 102.27 | 759,900 |
| 2023-06-21 | 106.00 | 108.00 | 103.00 | 103.00 | 102.27 | 472,600 |
| 2023-06-20 | 106.00 | 110.00 | 105.00 | 108.00 | 107.23 | 653,100 |
| 2023-06-19 | 107.00 | 112.00 | 102.00 | 106.00 | 105.25 | 6,994,900 |
| 2023-06-16 | 100.00 | 110.00 | 98.000 | 107.00 | 106.24 | 2,773,500 |
| 2023-06-15 | 92.000 | 102.00 | 88.000 | 102.00 | 101.28 | 6,831,300 |
| 2023-06-14 | 96.000 | 102.00 | 90.000 | 93.000 | 92.341 | 13,780,500 |
| 2023-06-13 | 85.000 | 94.000 | 81.000 | 94.000 | 93.334 | 32,827,100 |
| 2023-06-12 | 87.000 | 90.000 | 81.000 | 86.000 | 85.390 | 11,448,100 |
| 2023-06-09 | 96.000 | 96.000 | 90.000 | 90.000 | 89.362 | 9,596,700 |
| 2023-06-08 | 84.000 | 88.000 | 84.000 | 88.000 | 87.376 | 3,569,200 |
| 2023-06-07 | 73.000 | 80.000 | 73.000 | 80.000 | 79.433 | 5,887,000 |
| 2023-06-06 | 71.000 | 77.000 | 68.000 | 73.000 | 72.483 | 5,909,700 |
| 2023-06-05 | 67.000 | 73.000 | 65.000 | 71.000 | 70.497 | 7,168,000 |
| 2023-05-31 | 68.000 | 70.000 | 66.000 | 67.000 | 66.525 | 1,442,400 |
| 2023-05-30 | 65.000 | 69.000 | 64.000 | 68.000 | 67.518 | 4,482,200 |
| 2023-05-29 | 69.000 | 69.000 | 64.000 | 65.000 | 64.539 | 4,280,800 |
| 2023-05-26 | 74.000 | 77.000 | 65.000 | 69.000 | 67.921 | 9,601,500 |
| 2023-05-25 | 66.000 | 72.000 | 66.000 | 72.000 | 70.874 | 12,036,000 |
| 2023-05-24 | 67.000 | 80.000 | 66.000 | 66.000 | 64.968 | 27,227,400 |
| 2023-05-23 | 78.000 | 81.000 | 73.000 | 73.000 | 71.859 | 3,181,900 |
| 2023-05-22 | 91.000 | 91.000 | 81.000 | 81.000 | 79.733 | 7,360,400 |
| 2023-05-19 | 95.000 | 101.00 | 86.000 | 90.000 | 88.593 | 10,275,900 |
| 2023-05-17 | 98.000 | 98.000 | 89.000 | 95.000 | 93.515 | 3,590,300 |
| 2023-05-16 | 99.000 | 99.000 | 96.000 | 98.000 | 96.468 | 1,071,900 |
| 2023-05-15 | 101.00 | 101.00 | 98.000 | 99.000 | 97.452 | 1,073,700 |
| 2023-05-12 | 101.00 | 104.00 | 99.000 | 102.00 | 100.41 | 341,000 |
| 2023-05-11 | 103.00 | 103.00 | 100.00 | 101.00 | 99.421 | 101,100 |
| 2023-05-10 | 100.00 | 105.00 | 99.000 | 102.00 | 100.41 | 1,304,000 |
| 2023-05-09 | 100.00 | 102.00 | 99.000 | 100.00 | 98.436 | 204,600 |
| 2023-05-08 | 101.00 | 103.00 | 96.000 | 100.00 | 98.436 | 538,500 |
| 2023-05-05 | 103.00 | 103.00 | 99.000 | 99.000 | 97.452 | 172,800 |
| 2023-05-04 | 99.000 | 104.00 | 99.000 | 103.00 | 101.39 | 350,200 |
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.