Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-17 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 34,576,000 |
| 2026-07-16 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 55,794,000 |
| 2026-07-15 | 135.00 | 138.00 | 133.00 | 136.00 | 136.00 | 36,955,800 |
| 2026-07-14 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 43,405,900 |
| 2026-07-13 | 133.00 | 137.00 | 131.00 | 136.00 | 136.00 | 43,332,700 |
| 2026-07-10 | 131.00 | 134.00 | 129.00 | 132.00 | 132.00 | 38,192,300 |
| 2026-07-09 | 130.00 | 138.00 | 125.00 | 130.00 | 130.00 | 104,621,300 |
| 2026-07-08 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | 42,169,600 |
| 2026-07-07 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | 42,205,200 |
| 2026-07-06 | 130.00 | 133.00 | 126.00 | 131.00 | 131.00 | 31,299,000 |
| 2026-07-03 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | 55,559,700 |
| 2026-07-02 | 123.00 | 143.00 | 118.00 | 130.00 | 130.00 | 111,460,800 |
| 2026-07-01 | 121.00 | 131.00 | 118.00 | 123.00 | 123.00 | 70,109,700 |
| 2026-06-30 | 115.00 | 142.00 | 115.00 | 121.00 | 121.00 | 153,469,000 |
| 2026-06-29 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 14,209,400 |
| 2026-06-26 | 188.00 | 189.00 | 158.00 | 158.00 | 158.00 | 57,648,300 |
| 2026-06-25 | 185.00 | 204.00 | 182.00 | 185.00 | 185.00 | 252,440,300 |
| 2026-06-24 | 191.00 | 200.00 | 182.00 | 184.00 | 184.00 | 119,716,600 |
| 2026-06-23 | 194.00 | 195.00 | 185.00 | 191.00 | 191.00 | 88,024,700 |
| 2026-06-22 | 186.00 | 195.00 | 182.00 | 192.00 | 192.00 | 105,476,800 |
| 2026-06-19 | 190.00 | 190.00 | 182.00 | 185.00 | 185.00 | 83,653,000 |
| 2026-06-18 | 181.00 | 196.00 | 181.00 | 188.00 | 188.00 | 170,728,400 |
| 2026-06-17 | 196.00 | 198.00 | 177.00 | 181.00 | 181.00 | 147,615,000 |
| 2026-06-16 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2026-06-15 | 177.00 | 199.00 | 176.00 | 193.00 | 193.00 | 215,762,500 |
| 2026-06-12 | 190.00 | 193.00 | 168.00 | 175.00 | 175.00 | 201,727,000 |
| 2026-06-11 | 135.00 | 180.00 | 130.00 | 180.00 | 180.00 | 447,294,900 |
| 2026-06-10 | 133.00 | 138.00 | 128.00 | 134.00 | 134.00 | 83,551,300 |
| 2026-06-09 | 142.00 | 149.00 | 129.00 | 133.00 | 133.00 | 182,397,900 |
| 2026-06-08 | 167.00 | 167.00 | 144.00 | 144.00 | 144.00 | 106,819,100 |
| 2026-06-05 | 190.00 | 190.00 | 165.00 | 169.00 | 169.00 | 30,186,500 |
| 2026-06-04 | 226.00 | 228.00 | 193.00 | 193.00 | 193.00 | 113,399,200 |
| 2026-06-03 | 242.00 | 242.00 | 226.00 | 226.00 | 225.50 | 83,884,600 |
| 2026-06-02 | 238.00 | 250.00 | 236.00 | 242.00 | 241.46 | 132,877,800 |
| 2026-06-01 | 238.00 | 238.00 | 238.00 | 238.00 | 237.47 | 0 |
| 2026-05-29 | 220.00 | 240.00 | 220.00 | 238.00 | 237.47 | 96,778,200 |
| 2026-05-28 | 220.00 | 220.00 | 220.00 | 220.00 | 219.51 | 0 |
| 2026-05-27 | 220.00 | 220.00 | 220.00 | 220.00 | 219.51 | 0 |
| 2026-05-26 | 234.00 | 238.00 | 220.00 | 220.00 | 219.51 | 42,728,500 |
| 2026-05-25 | 230.00 | 240.00 | 228.00 | 234.00 | 233.48 | 48,163,300 |
| 2026-05-22 | 226.00 | 230.00 | 220.00 | 228.00 | 227.50 | 67,434,700 |
| 2026-05-21 | 222.00 | 230.00 | 222.00 | 226.00 | 225.50 | 40,800,800 |
| 2026-05-20 | 218.00 | 228.00 | 216.00 | 222.00 | 221.51 | 66,352,500 |
| 2026-05-19 | 226.00 | 234.00 | 216.00 | 218.00 | 217.52 | 68,752,400 |
| 2026-05-18 | 230.00 | 232.00 | 218.00 | 224.00 | 223.50 | 50,373,800 |
| 2026-05-15 | 232.00 | 232.00 | 232.00 | 232.00 | 231.49 | 0 |
| 2026-05-14 | 232.00 | 232.00 | 232.00 | 232.00 | 231.49 | 0 |
| 2026-05-13 | 226.00 | 234.00 | 224.00 | 232.00 | 231.49 | 39,882,600 |
| 2026-05-12 | 228.00 | 230.00 | 220.00 | 226.00 | 225.50 | 25,525,600 |
| 2026-05-11 | 230.00 | 230.00 | 220.00 | 228.00 | 227.50 | 42,467,000 |
| 2026-05-08 | 232.00 | 236.00 | 226.00 | 228.00 | 227.50 | 40,001,600 |
| 2026-05-07 | 230.00 | 236.00 | 228.00 | 234.00 | 233.48 | 87,183,700 |
| 2026-05-06 | 222.00 | 230.00 | 218.00 | 228.00 | 227.50 | 86,863,900 |
| 2026-05-05 | 224.00 | 230.00 | 218.00 | 222.00 | 221.51 | 63,212,800 |
| 2026-05-04 | 208.00 | 230.00 | 208.00 | 226.00 | 225.50 | 150,041,000 |
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.