Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 206.00 | 206.00 | 206.00 | 206.00 | 205.54 | 0 |
| 2026-04-30 | 202.00 | 220.00 | 202.00 | 206.00 | 205.54 | 112,699,900 |
| 2026-04-29 | 188.00 | 202.00 | 186.00 | 200.00 | 199.56 | 45,632,100 |
| 2026-04-28 | 191.00 | 191.00 | 185.00 | 188.00 | 187.58 | 8,927,200 |
| 2026-04-27 | 182.00 | 190.00 | 182.00 | 187.00 | 186.59 | 15,252,300 |
| 2026-04-24 | 184.00 | 187.00 | 178.00 | 181.00 | 180.60 | 12,212,900 |
| 2026-04-23 | 185.00 | 187.00 | 181.00 | 185.00 | 184.59 | 7,217,800 |
| 2026-04-22 | 185.00 | 187.00 | 180.00 | 185.00 | 184.59 | 14,215,200 |
| 2026-04-21 | 165.00 | 187.00 | 165.00 | 184.00 | 183.59 | 37,984,200 |
| 2026-04-20 | 174.00 | 175.00 | 162.00 | 169.00 | 168.63 | 22,882,300 |
| 2026-04-17 | 170.00 | 173.00 | 164.00 | 170.00 | 169.62 | 20,460,300 |
| 2026-04-16 | 160.00 | 170.00 | 160.00 | 169.00 | 168.63 | 23,349,900 |
| 2026-04-15 | 156.00 | 162.00 | 150.00 | 160.00 | 159.65 | 31,158,100 |
| 2026-04-14 | 146.00 | 158.00 | 142.00 | 155.00 | 154.66 | 24,675,800 |
| 2026-04-13 | 141.00 | 147.00 | 136.00 | 146.00 | 145.68 | 9,876,300 |
| 2026-04-10 | 147.00 | 147.00 | 142.00 | 145.00 | 144.68 | 4,567,600 |
| 2026-04-09 | 150.00 | 150.00 | 141.00 | 147.00 | 146.67 | 8,327,700 |
| 2026-04-08 | 142.00 | 149.00 | 142.00 | 146.00 | 145.68 | 10,033,400 |
| 2026-04-07 | 124.00 | 152.00 | 124.00 | 138.00 | 137.69 | 32,723,300 |
| 2026-04-06 | 122.00 | 124.00 | 117.00 | 123.00 | 122.73 | 3,623,100 |
| 2026-04-02 | 119.00 | 126.00 | 114.00 | 122.00 | 121.73 | 13,137,700 |
| 2026-04-01 | 108.00 | 135.00 | 108.00 | 120.00 | 119.73 | 25,487,500 |
| 2026-03-31 | 102.00 | 114.00 | 98.000 | 107.00 | 106.76 | 7,240,600 |
| 2026-03-30 | 105.00 | 105.00 | 97.000 | 102.00 | 101.77 | 5,288,000 |
| 2026-03-27 | 106.00 | 107.00 | 100.00 | 102.00 | 101.77 | 3,747,100 |
| 2026-03-26 | 110.00 | 111.00 | 105.00 | 106.00 | 105.77 | 1,285,900 |
| 2026-03-25 | 110.00 | 113.00 | 103.00 | 110.00 | 109.76 | 2,076,500 |
| 2026-03-17 | 111.00 | 123.00 | 109.00 | 110.00 | 109.76 | 1,323,400 |
| 2026-03-16 | 117.00 | 117.00 | 103.00 | 110.00 | 109.76 | 3,960,000 |
| 2026-03-13 | 128.00 | 128.00 | 116.00 | 121.00 | 120.73 | 2,315,400 |
| 2026-03-12 | 131.00 | 138.00 | 125.00 | 128.00 | 127.72 | 1,663,900 |
| 2026-03-11 | 127.00 | 133.00 | 123.00 | 130.00 | 129.71 | 2,481,200 |
| 2026-03-10 | 124.00 | 134.00 | 120.00 | 127.00 | 126.72 | 2,954,900 |
| 2026-03-09 | 121.00 | 136.00 | 117.00 | 124.00 | 123.73 | 5,337,400 |
| 2026-03-06 | 137.00 | 137.00 | 132.00 | 137.00 | 136.70 | 1,718,700 |
| 2026-03-05 | 140.00 | 144.00 | 139.00 | 140.00 | 139.69 | 1,712,700 |
| 2026-03-04 | 149.00 | 149.00 | 128.00 | 140.00 | 139.69 | 11,052,700 |
| 2026-03-03 | 147.00 | 151.00 | 144.00 | 149.00 | 148.67 | 9,010,400 |
| 2026-03-02 | 137.00 | 155.00 | 137.00 | 147.00 | 146.67 | 7,523,400 |
| 2026-02-27 | 159.00 | 162.00 | 152.00 | 159.00 | 158.65 | 3,806,900 |
| 2026-02-26 | 167.00 | 167.00 | 159.00 | 159.00 | 158.65 | 6,427,600 |
| 2026-02-25 | 167.00 | 169.00 | 165.00 | 167.00 | 166.63 | 2,600,000 |
| 2026-02-24 | 177.00 | 177.00 | 167.00 | 167.00 | 166.63 | 8,349,400 |
| 2026-02-23 | 169.00 | 174.00 | 159.00 | 174.00 | 173.62 | 14,074,800 |
| 2026-02-20 | 174.00 | 175.00 | 166.00 | 168.00 | 167.63 | 6,584,400 |
| 2026-02-19 | 171.00 | 175.00 | 167.00 | 174.00 | 173.62 | 9,556,400 |
| 2026-02-18 | 174.00 | 177.00 | 171.00 | 174.00 | 173.62 | 8,499,200 |
| 2026-02-13 | 172.00 | 175.00 | 170.00 | 174.00 | 173.62 | 6,174,400 |
| 2026-02-12 | 173.00 | 175.00 | 169.00 | 173.00 | 172.62 | 6,967,100 |
| 2026-02-11 | 178.00 | 178.00 | 169.00 | 172.00 | 171.62 | 6,564,200 |
| 2026-02-10 | 163.00 | 174.00 | 163.00 | 172.00 | 171.62 | 6,554,100 |
| 2026-02-09 | 162.00 | 165.00 | 147.00 | 163.00 | 162.64 | 6,204,400 |
| 2026-02-06 | 162.00 | 166.00 | 156.00 | 157.00 | 156.65 | 10,315,200 |
| 2026-02-05 | 171.00 | 178.00 | 163.00 | 170.00 | 169.62 | 9,867,400 |
| 2026-02-04 | 174.00 | 180.00 | 168.00 | 170.00 | 169.62 | 5,734,700 |
| 2026-02-03 | 163.00 | 182.00 | 163.00 | 175.00 | 174.61 | 18,312,900 |
| 2026-02-02 | 197.00 | 197.00 | 172.00 | 172.00 | 171.62 | 24,665,700 |
| 2026-01-30 | 182.00 | 197.00 | 172.00 | 187.00 | 186.59 | 25,976,100 |
| 2026-01-29 | 168.00 | 178.00 | 143.00 | 174.00 | 173.62 | 56,687,100 |
| 2026-01-28 | 185.00 | 186.00 | 162.00 | 168.00 | 167.63 | 41,148,600 |
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.