Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 93.000 | 93.000 | 90.000 | 93.000 | 91.546 | 576,800 |
| 2022-11-01 | 94.000 | 95.000 | 92.000 | 93.000 | 91.546 | 2,830,700 |
| 2022-10-31 | 94.000 | 96.000 | 93.000 | 94.000 | 92.530 | 3,379,300 |
| 2022-10-28 | 95.000 | 97.000 | 93.000 | 94.000 | 92.530 | 3,155,500 |
| 2022-10-27 | 96.000 | 98.000 | 95.000 | 95.000 | 93.515 | 1,829,300 |
| 2022-10-26 | 101.00 | 102.00 | 93.000 | 96.000 | 94.499 | 7,112,300 |
| 2022-10-25 | 104.00 | 104.00 | 99.000 | 100.00 | 98.436 | 5,640,300 |
| 2022-10-24 | 94.000 | 102.00 | 93.000 | 102.00 | 100.41 | 15,329,000 |
| 2022-10-21 | 93.000 | 95.000 | 91.000 | 93.000 | 91.546 | 2,368,200 |
| 2022-10-20 | 95.000 | 95.000 | 89.000 | 93.000 | 91.546 | 4,921,000 |
| 2022-10-19 | 91.000 | 94.000 | 90.000 | 94.000 | 92.530 | 864,100 |
| 2022-10-18 | 87.000 | 92.000 | 86.000 | 90.000 | 88.593 | 1,641,400 |
| 2022-10-17 | 93.000 | 94.000 | 84.000 | 86.000 | 84.655 | 6,825,000 |
| 2022-10-14 | 89.000 | 99.000 | 85.000 | 93.000 | 91.546 | 13,884,500 |
| 2022-10-13 | 100.00 | 100.00 | 90.000 | 90.000 | 88.593 | 9,240,800 |
| 2022-10-12 | 110.00 | 110.00 | 99.000 | 99.000 | 97.452 | 6,640,600 |
| 2022-10-11 | 116.00 | 116.00 | 108.00 | 110.00 | 108.28 | 3,063,200 |
| 2022-10-10 | 117.00 | 118.00 | 114.00 | 116.00 | 114.19 | 493,300 |
| 2022-10-07 | 121.00 | 123.00 | 113.00 | 117.00 | 115.17 | 2,678,400 |
| 2022-10-06 | 122.00 | 124.00 | 121.00 | 121.00 | 119.11 | 613,100 |
| 2022-10-05 | 121.00 | 125.00 | 120.00 | 122.00 | 120.09 | 831,800 |
| 2022-10-04 | 120.00 | 123.00 | 119.00 | 121.00 | 119.11 | 2,900,300 |
| 2022-10-03 | 122.00 | 124.00 | 115.00 | 120.00 | 118.12 | 1,541,000 |
| 2022-09-30 | 120.00 | 127.00 | 112.00 | 121.00 | 119.11 | 1,570,400 |
| 2022-09-29 | 126.00 | 128.00 | 116.00 | 120.00 | 118.12 | 2,574,500 |
| 2022-09-28 | 130.00 | 130.00 | 121.00 | 127.00 | 125.01 | 2,408,300 |
| 2022-09-27 | 133.00 | 133.00 | 128.00 | 130.00 | 127.97 | 22,871,000 |
| 2022-09-26 | 133.00 | 133.00 | 128.00 | 132.00 | 129.94 | 37,690,400 |
| 2022-09-23 | 136.00 | 137.00 | 130.00 | 133.00 | 130.92 | 1,560,800 |
| 2022-09-22 | 138.00 | 140.00 | 134.00 | 135.00 | 132.89 | 1,369,100 |
| 2022-09-21 | 133.00 | 139.00 | 124.00 | 139.00 | 136.83 | 15,891,300 |
| 2022-09-20 | 134.00 | 134.00 | 130.00 | 133.00 | 130.92 | 1,296,100 |
| 2022-09-19 | 138.00 | 138.00 | 133.00 | 134.00 | 131.90 | 1,399,100 |
| 2022-09-16 | 137.00 | 139.00 | 132.00 | 138.00 | 135.84 | 2,465,300 |
| 2022-09-15 | 137.00 | 139.00 | 134.00 | 137.00 | 134.86 | 2,447,900 |
| 2022-09-14 | 140.00 | 141.00 | 136.00 | 137.00 | 134.86 | 4,776,900 |
| 2022-09-13 | 142.00 | 142.00 | 130.00 | 137.00 | 134.86 | 4,224,800 |
| 2022-09-12 | 143.00 | 144.00 | 139.00 | 141.00 | 138.80 | 2,652,100 |
| 2022-09-09 | 140.00 | 143.00 | 139.00 | 142.00 | 139.78 | 7,914,300 |
| 2022-09-08 | 142.00 | 142.00 | 139.00 | 139.00 | 136.83 | 1,722,800 |
| 2022-09-07 | 140.00 | 142.00 | 138.00 | 140.00 | 137.81 | 11,122,200 |
| 2022-09-06 | 140.00 | 145.00 | 137.00 | 140.00 | 137.81 | 723,900 |
| 2022-09-05 | 146.00 | 146.00 | 137.00 | 137.00 | 134.86 | 1,565,900 |
| 2022-09-02 | 140.00 | 144.00 | 138.00 | 144.00 | 141.75 | 1,743,300 |
| 2022-09-01 | 139.00 | 141.00 | 139.00 | 140.00 | 137.81 | 577,600 |
| 2022-08-31 | 138.00 | 146.00 | 136.00 | 139.00 | 136.83 | 8,329,000 |
| 2022-08-30 | 139.00 | 142.00 | 137.00 | 138.00 | 135.84 | 590,700 |
| 2022-08-29 | 143.00 | 147.00 | 135.00 | 139.00 | 136.83 | 1,024,400 |
| 2022-08-26 | 137.00 | 148.00 | 135.00 | 140.00 | 137.81 | 3,557,300 |
| 2022-08-25 | 145.00 | 146.00 | 134.00 | 135.00 | 132.89 | 10,026,100 |
| 2022-08-24 | 151.00 | 151.00 | 147.00 | 147.00 | 144.70 | 1,531,800 |
| 2022-08-23 | 150.00 | 157.00 | 148.00 | 150.00 | 147.65 | 4,713,300 |
| 2022-08-22 | 151.00 | 151.00 | 146.00 | 149.00 | 146.67 | 1,767,900 |
| 2022-08-19 | 150.00 | 152.00 | 149.00 | 151.00 | 148.64 | 2,565,300 |
| 2022-08-18 | 148.00 | 151.00 | 147.00 | 149.00 | 146.67 | 755,100 |
| 2022-08-16 | 151.00 | 151.00 | 147.00 | 148.00 | 145.69 | 855,900 |
| 2022-08-15 | 147.00 | 153.00 | 147.00 | 151.00 | 148.64 | 1,656,800 |
| 2022-08-12 | 147.00 | 149.00 | 145.00 | 148.00 | 145.69 | 12,308,700 |
| 2022-08-11 | 147.00 | 151.00 | 146.00 | 146.00 | 143.72 | 1,054,700 |
| 2022-08-10 | 150.00 | 152.00 | 146.00 | 147.00 | 144.70 | 1,454,600 |
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.