Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 302.00 | 306.00 | 296.00 | 302.00 | 296.78 | 9,265,000 |
| 2022-02-03 | 308.00 | 312.00 | 296.00 | 302.00 | 296.78 | 10,096,100 |
| 2022-02-02 | 296.00 | 316.00 | 296.00 | 308.00 | 302.68 | 9,067,500 |
| 2022-01-31 | 322.00 | 322.00 | 292.00 | 298.00 | 292.85 | 8,499,700 |
| 2022-01-28 | 296.00 | 320.00 | 270.00 | 320.00 | 314.47 | 14,154,000 |
| 2022-01-27 | 328.00 | 328.00 | 296.00 | 296.00 | 290.89 | 16,638,900 |
| 2022-01-26 | 358.00 | 360.00 | 324.00 | 328.00 | 322.34 | 18,705,100 |
| 2022-01-25 | 400.00 | 404.00 | 360.00 | 360.00 | 353.78 | 14,197,900 |
| 2022-01-24 | 410.00 | 422.00 | 392.00 | 400.00 | 393.09 | 6,004,700 |
| 2022-01-21 | 448.00 | 448.00 | 404.00 | 410.00 | 402.92 | 13,985,800 |
| 2022-01-20 | 496.00 | 496.00 | 448.00 | 448.00 | 440.26 | 24,911,300 |
| 2022-01-19 | 496.00 | 510.00 | 492.00 | 496.00 | 487.43 | 5,760,700 |
| 2022-01-18 | 500.00 | 510.00 | 494.00 | 496.00 | 487.43 | 6,127,500 |
| 2022-01-17 | 500.00 | 515.00 | 490.00 | 500.00 | 491.36 | 5,797,700 |
| 2022-01-14 | 520.00 | 540.00 | 492.00 | 498.00 | 489.40 | 24,614,100 |
| 2022-01-13 | 488.00 | 530.00 | 484.00 | 515.00 | 506.11 | 49,076,300 |
| 2022-01-12 | 484.00 | 488.00 | 480.00 | 482.00 | 473.68 | 6,032,000 |
| 2022-01-11 | 484.00 | 488.00 | 474.00 | 480.00 | 471.71 | 3,131,500 |
| 2022-01-10 | 480.00 | 490.00 | 476.00 | 482.00 | 473.68 | 5,424,400 |
| 2022-01-07 | 482.00 | 486.00 | 472.00 | 480.00 | 471.71 | 4,687,500 |
| 2022-01-06 | 482.00 | 492.00 | 466.00 | 482.00 | 473.68 | 10,014,100 |
| 2022-01-05 | 466.00 | 490.00 | 466.00 | 488.00 | 479.57 | 15,801,500 |
| 2022-01-04 | 460.00 | 468.00 | 458.00 | 462.00 | 454.02 | 6,975,700 |
| 2022-01-03 | 450.00 | 468.00 | 450.00 | 460.00 | 452.06 | 4,833,700 |
| 2021-12-30 | 446.00 | 470.00 | 444.00 | 450.00 | 442.23 | 7,099,500 |
| 2021-12-29 | 432.00 | 448.00 | 426.00 | 444.00 | 436.33 | 6,957,100 |
| 2021-12-28 | 430.00 | 434.00 | 420.00 | 430.00 | 422.57 | 7,557,400 |
| 2021-12-27 | 430.00 | 432.00 | 410.00 | 430.00 | 422.57 | 3,121,900 |
| 2021-12-24 | 446.00 | 452.00 | 418.00 | 430.00 | 422.57 | 8,544,400 |
| 2021-12-23 | 448.00 | 456.00 | 438.00 | 446.00 | 438.30 | 8,144,700 |
| 2021-12-22 | 418.00 | 452.00 | 416.00 | 448.00 | 440.26 | 16,865,200 |
| 2021-12-21 | 418.00 | 422.00 | 416.00 | 418.00 | 410.78 | 4,858,100 |
| 2021-12-20 | 396.00 | 420.00 | 396.00 | 418.00 | 410.78 | 10,314,500 |
| 2021-12-17 | 404.00 | 412.00 | 396.00 | 396.00 | 389.16 | 7,750,100 |
| 2021-12-16 | 392.00 | 404.00 | 390.00 | 400.00 | 393.09 | 14,239,300 |
| 2021-12-15 | 400.00 | 400.00 | 388.00 | 392.00 | 385.23 | 7,803,300 |
| 2021-12-14 | 386.00 | 408.00 | 382.00 | 392.00 | 385.23 | 6,182,200 |
| 2021-12-13 | 388.00 | 392.00 | 376.00 | 386.00 | 379.33 | 8,149,200 |
| 2021-12-10 | 394.00 | 396.00 | 384.00 | 388.00 | 381.30 | 8,475,900 |
| 2021-12-09 | 386.00 | 404.00 | 386.00 | 392.00 | 385.23 | 8,038,900 |
| 2021-12-08 | 406.00 | 416.00 | 386.00 | 386.00 | 379.33 | 10,083,800 |
| 2021-12-07 | 412.00 | 416.00 | 404.00 | 404.00 | 397.02 | 3,872,900 |
| 2021-12-06 | 410.00 | 414.00 | 382.00 | 412.00 | 404.88 | 9,329,000 |
| 2021-12-03 | 396.00 | 414.00 | 388.00 | 410.00 | 402.92 | 10,327,100 |
| 2021-12-02 | 366.00 | 402.00 | 358.00 | 394.00 | 387.20 | 14,854,600 |
| 2021-12-01 | 400.00 | 400.00 | 366.00 | 368.00 | 361.64 | 13,677,700 |
| 2021-11-30 | 410.00 | 414.00 | 380.00 | 400.00 | 393.09 | 27,032,400 |
| 2021-11-29 | 440.00 | 440.00 | 410.00 | 410.00 | 402.92 | 14,433,100 |
| 2021-11-26 | 442.00 | 462.00 | 432.00 | 440.00 | 432.40 | 11,127,900 |
| 2021-11-25 | 488.00 | 490.00 | 438.00 | 452.00 | 444.19 | 38,670,400 |
| 2021-11-24 | 505.00 | 505.00 | 480.00 | 484.00 | 475.64 | 11,059,800 |
| 2021-11-23 | 488.00 | 510.00 | 484.00 | 500.00 | 491.36 | 21,403,700 |
| 2021-11-22 | 486.00 | 500.00 | 480.00 | 488.00 | 479.57 | 9,398,900 |
| 2021-11-19 | 468.00 | 498.00 | 468.00 | 484.00 | 475.64 | 29,782,800 |
| 2021-11-18 | 460.00 | 476.00 | 458.00 | 462.00 | 454.02 | 3,132,800 |
| 2021-11-17 | 464.00 | 470.00 | 456.00 | 460.00 | 452.06 | 3,979,700 |
| 2021-11-16 | 470.00 | 470.00 | 452.00 | 464.00 | 455.99 | 3,664,200 |
| 2021-11-15 | 486.00 | 496.00 | 446.00 | 470.00 | 461.88 | 8,260,100 |
| 2021-11-12 | 474.00 | 505.00 | 466.00 | 482.00 | 473.68 | 29,184,600 |
| 2021-11-11 | 488.00 | 492.00 | 466.00 | 474.00 | 465.81 | 16,201,300 |
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.