Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 114.00 | 120.00 | 113.00 | 120.00 | 118.12 | 1,361,400 |
| 2023-01-25 | 115.00 | 115.00 | 108.00 | 114.00 | 112.22 | 681,300 |
| 2023-01-24 | 116.00 | 118.00 | 115.00 | 115.00 | 113.20 | 204,400 |
| 2023-01-20 | 115.00 | 119.00 | 115.00 | 117.00 | 115.17 | 130,700 |
| 2023-01-19 | 117.00 | 118.00 | 116.00 | 117.00 | 115.17 | 86,500 |
| 2023-01-18 | 117.00 | 120.00 | 115.00 | 116.00 | 114.19 | 39,300 |
| 2023-01-17 | 118.00 | 118.00 | 115.00 | 115.00 | 113.20 | 273,900 |
| 2023-01-16 | 118.00 | 121.00 | 113.00 | 118.00 | 116.15 | 4,223,400 |
| 2023-01-13 | 121.00 | 124.00 | 116.00 | 118.00 | 116.15 | 394,800 |
| 2023-01-12 | 119.00 | 121.00 | 118.00 | 121.00 | 119.11 | 238,100 |
| 2023-01-11 | 118.00 | 120.00 | 116.00 | 119.00 | 117.14 | 5,589,000 |
| 2023-01-10 | 118.00 | 122.00 | 113.00 | 119.00 | 117.14 | 601,000 |
| 2023-01-09 | 120.00 | 123.00 | 108.00 | 118.00 | 116.15 | 1,597,200 |
| 2023-01-06 | 120.00 | 125.00 | 116.00 | 118.00 | 116.15 | 386,000 |
| 2023-01-05 | 122.00 | 123.00 | 118.00 | 120.00 | 118.12 | 213,800 |
| 2023-01-04 | 124.00 | 126.00 | 122.00 | 123.00 | 121.08 | 396,800 |
| 2023-01-03 | 122.00 | 128.00 | 120.00 | 124.00 | 122.06 | 663,400 |
| 2023-01-02 | 122.00 | 128.00 | 119.00 | 124.00 | 122.06 | 2,109,800 |
| 2022-12-30 | 122.00 | 123.00 | 120.00 | 122.00 | 120.09 | 138,200 |
| 2022-12-29 | 122.00 | 124.00 | 121.00 | 123.00 | 121.08 | 649,500 |
| 2022-12-28 | 123.00 | 124.00 | 122.00 | 123.00 | 121.08 | 379,600 |
| 2022-12-27 | 127.00 | 127.00 | 121.00 | 124.00 | 122.06 | 961,000 |
| 2022-12-26 | 124.00 | 128.00 | 122.00 | 125.00 | 123.05 | 240,500 |
| 2022-12-23 | 122.00 | 129.00 | 122.00 | 122.00 | 120.09 | 5,277,300 |
| 2022-12-22 | 123.00 | 124.00 | 120.00 | 122.00 | 120.09 | 387,000 |
| 2022-12-21 | 125.00 | 128.00 | 121.00 | 124.00 | 122.06 | 602,100 |
| 2022-12-20 | 127.00 | 128.00 | 120.00 | 124.00 | 122.06 | 1,498,300 |
| 2022-12-19 | 114.00 | 125.00 | 109.00 | 125.00 | 123.05 | 4,150,400 |
| 2022-12-16 | 119.00 | 125.00 | 113.00 | 114.00 | 112.22 | 3,023,400 |
| 2022-12-15 | 119.00 | 129.00 | 116.00 | 117.00 | 115.17 | 538,100 |
| 2022-12-14 | 118.00 | 121.00 | 115.00 | 119.00 | 117.14 | 504,600 |
| 2022-12-13 | 117.00 | 124.00 | 115.00 | 118.00 | 116.15 | 1,191,900 |
| 2022-12-12 | 117.00 | 118.00 | 113.00 | 117.00 | 115.17 | 449,300 |
| 2022-12-09 | 114.00 | 119.00 | 109.00 | 116.00 | 114.19 | 1,540,200 |
| 2022-12-08 | 105.00 | 113.00 | 100.00 | 113.00 | 111.23 | 967,400 |
| 2022-12-07 | 110.00 | 110.00 | 102.00 | 103.00 | 101.39 | 1,433,700 |
| 2022-12-06 | 116.00 | 119.00 | 109.00 | 110.00 | 108.28 | 1,708,300 |
| 2022-12-05 | 120.00 | 120.00 | 115.00 | 116.00 | 114.19 | 809,900 |
| 2022-12-02 | 124.00 | 127.00 | 114.00 | 120.00 | 118.12 | 4,049,100 |
| 2022-12-01 | 127.00 | 129.00 | 112.00 | 124.00 | 122.06 | 3,991,100 |
| 2022-11-30 | 128.00 | 128.00 | 117.00 | 124.00 | 122.06 | 4,919,700 |
| 2022-11-29 | 142.00 | 148.00 | 128.00 | 128.00 | 126.00 | 6,523,500 |
| 2022-11-28 | 144.00 | 156.00 | 142.00 | 142.00 | 139.78 | 946,300 |
| 2022-11-25 | 145.00 | 145.00 | 142.00 | 145.00 | 142.73 | 781,300 |
| 2022-11-24 | 145.00 | 146.00 | 141.00 | 145.00 | 142.73 | 940,100 |
| 2022-11-23 | 148.00 | 148.00 | 143.00 | 144.00 | 141.75 | 474,300 |
| 2022-11-22 | 152.00 | 152.00 | 141.00 | 148.00 | 145.69 | 524,700 |
| 2022-11-21 | 148.00 | 159.00 | 148.00 | 149.00 | 146.67 | 4,365,900 |
| 2022-11-18 | 153.00 | 154.00 | 138.00 | 148.00 | 145.69 | 6,899,300 |
| 2022-11-17 | 151.00 | 158.00 | 141.00 | 153.00 | 150.61 | 13,021,200 |
| 2022-11-16 | 130.00 | 144.00 | 127.00 | 144.00 | 141.75 | 9,013,100 |
| 2022-11-15 | 134.00 | 134.00 | 127.00 | 131.00 | 128.95 | 592,800 |
| 2022-11-14 | 132.00 | 137.00 | 128.00 | 134.00 | 131.90 | 2,303,000 |
| 2022-11-11 | 143.00 | 148.00 | 131.00 | 132.00 | 129.94 | 5,516,700 |
| 2022-11-10 | 137.00 | 148.00 | 123.00 | 142.00 | 139.78 | 12,802,000 |
| 2022-11-09 | 135.00 | 136.00 | 134.00 | 136.00 | 133.87 | 3,454,600 |
| 2022-11-08 | 118.00 | 124.00 | 118.00 | 124.00 | 122.06 | 3,104,500 |
| 2022-11-07 | 104.00 | 113.00 | 104.00 | 113.00 | 111.23 | 10,250,100 |
| 2022-11-04 | 94.000 | 103.00 | 94.000 | 103.00 | 101.39 | 10,941,600 |
| 2022-11-03 | 93.000 | 94.000 | 92.000 | 94.000 | 92.530 | 378,100 |
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.