Trimegah Karya Pratama Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	101.00	104.00	99.000	99.000	97.452	2,760,400
2023-05-02	103.00	105.00	101.00	101.00	99.421	556,200
2023-04-28	106.00	106.00	103.00	104.00	102.37	156,600
2023-04-27	108.00	108.00	102.00	106.00	104.34	1,248,800
2023-04-26	106.00	108.00	103.00	108.00	106.31	150,300
2023-04-18	107.00	108.00	102.00	106.00	104.34	1,659,600
2023-04-17	105.00	110.00	105.00	107.00	105.33	333,600
2023-04-14	106.00	109.00	105.00	106.00	104.34	282,100
2023-04-13	114.00	114.00	103.00	109.00	107.30	3,939,900
2023-04-12	119.00	119.00	110.00	114.00	112.22	1,708,700
2023-04-11	116.00	118.00	113.00	118.00	116.15	1,006,000
2023-04-10	120.00	122.00	115.00	118.00	116.15	1,320,900
2023-04-06	123.00	123.00	115.00	120.00	118.12	810,400
2023-04-05	123.00	127.00	119.00	123.00	121.08	1,674,100
2023-04-04	124.00	128.00	119.00	124.00	122.06	887,600
2023-04-03	118.00	129.00	112.00	124.00	122.06	10,835,000
2023-03-31	110.00	119.00	109.00	118.00	116.15	687,000
2023-03-30	106.00	116.00	105.00	110.00	108.28	2,396,600
2023-03-29	106.00	107.00	105.00	106.00	104.34	340,300
2023-03-28	105.00	106.00	100.00	104.00	102.37	738,100
2023-03-27	105.00	106.00	101.00	103.00	101.39	913,000
2023-03-24	104.00	108.00	103.00	106.00	104.34	425,000
2023-03-21	101.00	104.00	100.00	104.00	102.37	652,100
2023-03-20	103.00	106.00	101.00	101.00	99.421	762,400
2023-03-17	103.00	108.00	103.00	106.00	104.34	280,500
2023-03-16	106.00	109.00	103.00	106.00	104.34	529,700
2023-03-15	109.00	111.00	102.00	103.00	101.39	379,200
2023-03-14	110.00	112.00	106.00	109.00	107.30	166,100
2023-03-13	114.00	114.00	108.00	110.00	108.28	681,500
2023-03-10	115.00	115.00	111.00	115.00	113.20	650,500
2023-03-09	110.00	116.00	110.00	115.00	113.20	757,200
2023-03-08	110.00	113.00	108.00	111.00	109.26	668,300
2023-03-07	111.00	113.00	110.00	112.00	110.25	130,100
2023-03-06	113.00	115.00	111.00	111.00	109.26	342,200
2023-03-03	116.00	116.00	111.00	113.00	111.23	696,500
2023-03-02	114.00	117.00	110.00	116.00	114.19	794,300
2023-03-01	115.00	118.00	114.00	116.00	114.19	204,500
2023-02-28	116.00	117.00	114.00	117.00	115.17	65,800
2023-02-27	115.00	117.00	113.00	117.00	115.17	747,800
2023-02-24	118.00	119.00	115.00	115.00	113.20	695,300
2023-02-23	115.00	119.00	113.00	119.00	117.14	728,600
2023-02-22	115.00	119.00	114.00	115.00	113.20	896,600
2023-02-21	118.00	119.00	115.00	119.00	117.14	872,500
2023-02-20	118.00	120.00	116.00	118.00	116.15	180,600
2023-02-17	113.00	120.00	113.00	120.00	118.12	894,400
2023-02-16	115.00	115.00	110.00	113.00	111.23	1,081,300
2023-02-15	116.00	119.00	111.00	114.00	112.22	893,100
2023-02-14	114.00	120.00	114.00	116.00	114.19	744,000
2023-02-13	117.00	118.00	114.00	114.00	112.22	430,500
2023-02-10	118.00	121.00	115.00	116.00	114.19	1,025,300
2023-02-09	111.00	117.00	111.00	116.00	114.19	215,500
2023-02-08	118.00	119.00	115.00	116.00	114.19	212,000
2023-02-07	119.00	119.00	118.00	118.00	116.15	157,000
2023-02-06	118.00	119.00	115.00	119.00	117.14	346,400
2023-02-03	117.00	117.00	115.00	116.00	114.19	188,100
2023-02-02	117.00	118.00	115.00	116.00	114.19	288,900
2023-02-01	118.00	119.00	117.00	117.00	115.17	260,800
2023-01-31	118.00	119.00	115.00	118.00	116.15	516,600
2023-01-30	118.00	118.00	116.00	118.00	116.15	135,200
2023-01-27	120.00	120.00	116.00	117.00	115.17	399,100

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.