Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 446.00 | 486.00 | 444.00 | 486.00 | 477.61 | 53,578,500 |
| 2021-11-09 | 444.00 | 450.00 | 428.00 | 442.00 | 434.37 | 13,895,100 |
| 2021-11-08 | 432.00 | 460.00 | 428.00 | 444.00 | 436.33 | 21,492,900 |
| 2021-11-05 | 460.00 | 462.00 | 430.00 | 432.00 | 424.54 | 36,965,900 |
| 2021-11-04 | 505.00 | 515.00 | 456.00 | 462.00 | 454.02 | 37,145,800 |
| 2021-11-03 | 515.00 | 525.00 | 505.00 | 505.00 | 496.28 | 11,836,100 |
| 2021-11-02 | 520.00 | 530.00 | 510.00 | 515.00 | 506.11 | 8,218,300 |
| 2021-11-01 | 535.00 | 540.00 | 515.00 | 520.00 | 511.02 | 7,843,200 |
| 2021-10-29 | 535.00 | 550.00 | 525.00 | 535.00 | 525.76 | 6,625,200 |
| 2021-10-28 | 555.00 | 565.00 | 530.00 | 535.00 | 525.76 | 8,928,300 |
| 2021-10-27 | 600.00 | 640.00 | 540.00 | 545.00 | 535.59 | 66,035,700 |
| 2021-10-26 | 600.00 | 615.00 | 560.00 | 595.00 | 584.72 | 36,085,500 |
| 2021-10-25 | 525.00 | 580.00 | 525.00 | 580.00 | 569.98 | 23,560,000 |
| 2021-10-22 | 530.00 | 545.00 | 510.00 | 530.00 | 520.85 | 9,008,200 |
| 2021-10-21 | 540.00 | 545.00 | 500.00 | 530.00 | 520.85 | 20,508,400 |
| 2021-10-19 | 560.00 | 565.00 | 540.00 | 540.00 | 530.67 | 7,456,400 |
| 2021-10-18 | 575.00 | 580.00 | 545.00 | 560.00 | 550.33 | 11,724,900 |
| 2021-10-15 | 580.00 | 590.00 | 565.00 | 565.00 | 555.24 | 10,492,100 |
| 2021-10-14 | 575.00 | 590.00 | 550.00 | 580.00 | 569.98 | 10,428,300 |
← NewerPage 21 of 21 · 1,219 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.