Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 222.00 | 222.00 | 206.00 | 208.00 | 204.41 | 2,703,300 |
| 2022-05-11 | 216.00 | 228.00 | 216.00 | 222.00 | 218.17 | 3,150,100 |
| 2022-05-10 | 222.00 | 222.00 | 200.00 | 222.00 | 218.17 | 6,866,400 |
| 2022-05-09 | 222.00 | 224.00 | 208.00 | 222.00 | 218.17 | 6,902,300 |
| 2022-04-28 | 214.00 | 224.00 | 204.00 | 222.00 | 218.17 | 7,056,800 |
| 2022-04-27 | 206.00 | 214.00 | 202.00 | 214.00 | 210.30 | 2,625,300 |
| 2022-04-26 | 206.00 | 214.00 | 195.00 | 206.00 | 202.44 | 5,182,400 |
| 2022-04-25 | 216.00 | 216.00 | 202.00 | 206.00 | 202.44 | 2,888,000 |
| 2022-04-22 | 218.00 | 220.00 | 200.00 | 216.00 | 212.27 | 10,563,400 |
| 2022-04-21 | 214.00 | 224.00 | 210.00 | 216.00 | 212.27 | 9,506,700 |
| 2022-04-20 | 210.00 | 214.00 | 200.00 | 212.00 | 208.34 | 10,444,000 |
| 2022-04-19 | 193.00 | 210.00 | 185.00 | 206.00 | 202.44 | 12,352,600 |
| 2022-04-18 | 200.00 | 200.00 | 192.00 | 192.00 | 188.68 | 3,172,100 |
| 2022-04-14 | 200.00 | 202.00 | 198.00 | 199.00 | 195.56 | 1,043,600 |
| 2022-04-13 | 202.00 | 204.00 | 198.00 | 200.00 | 196.55 | 764,900 |
| 2022-04-12 | 206.00 | 206.00 | 195.00 | 204.00 | 200.48 | 3,675,900 |
| 2022-04-11 | 218.00 | 224.00 | 206.00 | 206.00 | 202.44 | 7,846,400 |
| 2022-04-08 | 210.00 | 218.00 | 199.00 | 216.00 | 212.27 | 16,336,700 |
| 2022-04-07 | 210.00 | 212.00 | 206.00 | 210.00 | 206.37 | 3,721,300 |
| 2022-04-06 | 210.00 | 212.00 | 208.00 | 210.00 | 206.37 | 3,402,000 |
| 2022-04-05 | 212.00 | 214.00 | 210.00 | 210.00 | 206.37 | 1,032,300 |
| 2022-04-04 | 216.00 | 216.00 | 210.00 | 210.00 | 206.37 | 1,163,900 |
| 2022-04-01 | 210.00 | 220.00 | 210.00 | 216.00 | 212.27 | 1,565,000 |
| 2022-03-31 | 212.00 | 214.00 | 208.00 | 210.00 | 206.37 | 2,044,200 |
| 2022-03-30 | 212.00 | 214.00 | 208.00 | 210.00 | 206.37 | 3,862,600 |
| 2022-03-29 | 210.00 | 220.00 | 208.00 | 212.00 | 208.34 | 4,542,600 |
| 2022-03-28 | 214.00 | 216.00 | 210.00 | 210.00 | 206.37 | 2,915,600 |
| 2022-03-25 | 220.00 | 220.00 | 212.00 | 214.00 | 210.30 | 4,335,600 |
| 2022-03-24 | 220.00 | 220.00 | 216.00 | 218.00 | 214.24 | 1,689,800 |
| 2022-03-23 | 218.00 | 220.00 | 214.00 | 216.00 | 212.27 | 2,980,700 |
| 2022-03-22 | 218.00 | 226.00 | 218.00 | 218.00 | 214.24 | 4,862,900 |
| 2022-03-21 | 224.00 | 224.00 | 218.00 | 218.00 | 214.24 | 2,162,400 |
| 2022-03-18 | 222.00 | 228.00 | 220.00 | 224.00 | 220.13 | 3,478,700 |
| 2022-03-17 | 222.00 | 232.00 | 220.00 | 222.00 | 218.17 | 5,584,300 |
| 2022-03-16 | 220.00 | 224.00 | 212.00 | 222.00 | 218.17 | 4,337,700 |
| 2022-03-15 | 218.00 | 226.00 | 214.00 | 218.00 | 214.24 | 4,958,100 |
| 2022-03-14 | 234.00 | 234.00 | 234.00 | 234.00 | 229.96 | 0 |
| 2022-03-11 | 214.00 | 234.00 | 208.00 | 234.00 | 229.96 | 12,875,100 |
| 2022-03-10 | 212.00 | 216.00 | 210.00 | 214.00 | 210.30 | 2,803,400 |
| 2022-03-09 | 212.00 | 214.00 | 208.00 | 212.00 | 208.34 | 3,368,000 |
| 2022-03-08 | 212.00 | 218.00 | 210.00 | 212.00 | 208.34 | 2,811,800 |
| 2022-03-07 | 206.00 | 220.00 | 206.00 | 212.00 | 208.34 | 4,923,600 |
| 2022-03-04 | 208.00 | 216.00 | 206.00 | 208.00 | 204.41 | 9,514,400 |
| 2022-03-02 | 230.00 | 236.00 | 208.00 | 208.00 | 204.41 | 12,557,700 |
| 2022-03-01 | 230.00 | 238.00 | 228.00 | 230.00 | 226.03 | 7,608,300 |
| 2022-02-25 | 234.00 | 238.00 | 218.00 | 228.00 | 224.06 | 14,424,500 |
| 2022-02-24 | 204.00 | 226.00 | 190.00 | 226.00 | 222.10 | 40,350,700 |
| 2022-02-23 | 226.00 | 230.00 | 206.00 | 206.00 | 202.44 | 17,975,400 |
| 2022-02-22 | 252.00 | 254.00 | 228.00 | 228.00 | 224.06 | 22,728,900 |
| 2022-02-21 | 280.00 | 290.00 | 252.00 | 252.00 | 247.65 | 29,354,000 |
| 2022-02-18 | 284.00 | 284.00 | 278.00 | 280.00 | 275.16 | 5,404,100 |
| 2022-02-17 | 286.00 | 288.00 | 278.00 | 284.00 | 279.10 | 5,127,400 |
| 2022-02-16 | 288.00 | 292.00 | 272.00 | 288.00 | 283.03 | 7,827,500 |
| 2022-02-15 | 276.00 | 300.00 | 272.00 | 286.00 | 281.06 | 6,659,800 |
| 2022-02-14 | 306.00 | 306.00 | 278.00 | 278.00 | 273.20 | 12,877,000 |
| 2022-02-11 | 310.00 | 314.00 | 300.00 | 306.00 | 300.72 | 10,629,900 |
| 2022-02-10 | 330.00 | 354.00 | 306.00 | 310.00 | 304.65 | 20,079,600 |
| 2022-02-09 | 310.00 | 328.00 | 310.00 | 328.00 | 322.34 | 15,840,300 |
| 2022-02-08 | 308.00 | 312.00 | 306.00 | 310.00 | 304.65 | 10,810,800 |
| 2022-02-07 | 302.00 | 312.00 | 300.00 | 308.00 | 302.68 | 11,387,500 |
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.