Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 157.00 | 158.00 | 148.00 | 150.00 | 147.65 | 2,552,900 |
| 2022-08-08 | 149.00 | 156.00 | 149.00 | 155.00 | 152.58 | 6,490,600 |
| 2022-08-05 | 144.00 | 150.00 | 142.00 | 149.00 | 146.67 | 4,102,500 |
| 2022-08-04 | 142.00 | 147.00 | 141.00 | 144.00 | 141.75 | 2,893,600 |
| 2022-08-03 | 144.00 | 144.00 | 141.00 | 142.00 | 139.78 | 1,517,800 |
| 2022-08-02 | 146.00 | 146.00 | 142.00 | 144.00 | 141.75 | 1,368,600 |
| 2022-08-01 | 144.00 | 147.00 | 144.00 | 145.00 | 142.73 | 795,000 |
| 2022-07-29 | 147.00 | 147.00 | 141.00 | 144.00 | 141.75 | 3,551,700 |
| 2022-07-28 | 148.00 | 149.00 | 146.00 | 146.00 | 143.72 | 1,519,400 |
| 2022-07-27 | 142.00 | 151.00 | 141.00 | 148.00 | 145.69 | 5,982,900 |
| 2022-07-26 | 152.00 | 152.00 | 143.00 | 143.00 | 140.76 | 7,769,500 |
| 2022-07-25 | 147.00 | 154.00 | 146.00 | 150.00 | 147.41 | 6,854,900 |
| 2022-07-22 | 146.00 | 149.00 | 144.00 | 147.00 | 144.46 | 4,242,200 |
| 2022-07-21 | 148.00 | 150.00 | 145.00 | 146.00 | 143.48 | 2,957,000 |
| 2022-07-20 | 148.00 | 158.00 | 143.00 | 145.00 | 142.50 | 10,042,900 |
| 2022-07-19 | 145.00 | 148.00 | 145.00 | 148.00 | 145.44 | 2,085,900 |
| 2022-07-18 | 144.00 | 149.00 | 141.00 | 145.00 | 142.50 | 4,176,400 |
| 2022-07-15 | 149.00 | 151.00 | 135.00 | 148.00 | 145.44 | 6,161,400 |
| 2022-07-14 | 152.00 | 156.00 | 147.00 | 149.00 | 146.43 | 6,764,300 |
| 2022-07-13 | 150.00 | 154.00 | 149.00 | 150.00 | 147.41 | 4,034,100 |
| 2022-07-12 | 151.00 | 154.00 | 148.00 | 149.00 | 146.43 | 9,262,600 |
| 2022-07-11 | 154.00 | 156.00 | 145.00 | 149.00 | 146.43 | 4,131,500 |
| 2022-07-08 | 149.00 | 159.00 | 145.00 | 155.00 | 152.32 | 13,736,700 |
| 2022-07-07 | 158.00 | 159.00 | 144.00 | 145.00 | 142.50 | 11,774,800 |
| 2022-07-06 | 150.00 | 162.00 | 149.00 | 158.00 | 155.27 | 12,651,100 |
| 2022-07-05 | 153.00 | 157.00 | 142.00 | 150.00 | 147.41 | 5,213,500 |
| 2022-07-04 | 168.00 | 168.00 | 152.00 | 152.00 | 149.37 | 20,766,400 |
| 2022-07-01 | 186.00 | 186.00 | 164.00 | 168.00 | 165.10 | 24,788,500 |
| 2022-06-30 | 183.00 | 194.00 | 160.00 | 182.00 | 178.86 | 56,260,700 |
| 2022-06-29 | 162.00 | 177.00 | 158.00 | 177.00 | 173.94 | 28,780,300 |
| 2022-06-28 | 148.00 | 161.00 | 145.00 | 161.00 | 158.22 | 13,424,000 |
| 2022-06-27 | 158.00 | 164.00 | 141.00 | 147.00 | 144.46 | 34,978,200 |
| 2022-06-24 | 139.00 | 151.00 | 139.00 | 151.00 | 148.39 | 34,954,700 |
| 2022-06-23 | 126.00 | 138.00 | 126.00 | 138.00 | 135.62 | 19,818,900 |
| 2022-06-22 | 122.00 | 128.00 | 121.00 | 126.00 | 123.82 | 7,496,600 |
| 2022-06-21 | 121.00 | 123.00 | 120.00 | 122.00 | 119.89 | 1,527,300 |
| 2022-06-20 | 119.00 | 124.00 | 119.00 | 121.00 | 118.91 | 4,277,900 |
| 2022-06-17 | 119.00 | 120.00 | 118.00 | 118.00 | 115.96 | 1,840,000 |
| 2022-06-16 | 123.00 | 124.00 | 117.00 | 121.00 | 118.91 | 3,777,400 |
| 2022-06-15 | 125.00 | 130.00 | 117.00 | 119.00 | 116.94 | 5,520,700 |
| 2022-06-14 | 121.00 | 129.00 | 119.00 | 124.00 | 121.86 | 8,747,500 |
| 2022-06-13 | 119.00 | 123.00 | 112.00 | 120.00 | 117.93 | 2,421,400 |
| 2022-06-10 | 122.00 | 123.00 | 119.00 | 119.00 | 116.94 | 3,100,300 |
| 2022-06-09 | 119.00 | 122.00 | 118.00 | 122.00 | 119.89 | 2,729,100 |
| 2022-06-08 | 123.00 | 126.00 | 117.00 | 119.00 | 116.94 | 6,402,100 |
| 2022-06-07 | 128.00 | 135.00 | 116.00 | 123.00 | 120.88 | 9,798,300 |
| 2022-06-06 | 130.00 | 136.00 | 127.00 | 128.00 | 125.79 | 3,221,800 |
| 2022-06-03 | 135.00 | 136.00 | 128.00 | 130.00 | 127.75 | 4,496,600 |
| 2022-06-02 | 158.00 | 158.00 | 132.00 | 135.00 | 132.67 | 7,747,100 |
| 2022-05-31 | 139.00 | 150.00 | 127.00 | 144.00 | 141.51 | 9,037,500 |
| 2022-05-30 | 155.00 | 155.00 | 138.00 | 138.00 | 135.62 | 9,032,000 |
| 2022-05-27 | 165.00 | 166.00 | 153.00 | 153.00 | 150.36 | 4,913,500 |
| 2022-05-25 | 175.00 | 175.00 | 158.00 | 165.00 | 162.15 | 8,234,300 |
| 2022-05-24 | 185.00 | 188.00 | 174.00 | 175.00 | 171.98 | 4,274,000 |
| 2022-05-23 | 193.00 | 195.00 | 182.00 | 186.00 | 182.79 | 6,584,000 |
| 2022-05-20 | 198.00 | 200.00 | 188.00 | 192.00 | 188.68 | 5,627,500 |
| 2022-05-19 | 199.00 | 200.00 | 193.00 | 197.00 | 193.60 | 1,894,400 |
| 2022-05-18 | 204.00 | 204.00 | 190.00 | 200.00 | 196.55 | 3,173,100 |
| 2022-05-17 | 202.00 | 206.00 | 200.00 | 202.00 | 198.51 | 1,025,500 |
| 2022-05-13 | 204.00 | 208.00 | 199.00 | 202.00 | 198.51 | 2,482,300 |
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.