Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 147.00 | 168.00 | 144.00 | 154.00 | 154.00 | 134,818,400 |
| 2026-07-24 | 146.00 | 148.00 | 139.00 | 147.00 | 147.00 | 24,353,700 |
| 2026-07-23 | 148.00 | 149.00 | 143.00 | 147.00 | 147.00 | 30,719,600 |
| 2026-07-22 | 157.00 | 158.00 | 145.00 | 150.00 | 150.00 | 65,661,600 |
| 2026-07-21 | 141.00 | 158.00 | 139.00 | 156.00 | 156.00 | 78,685,900 |
| 2026-07-20 | 139.00 | 145.00 | 138.00 | 141.00 | 141.00 | 32,432,500 |
← NewerPage 2 of 2 · 66 trading days
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.