Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 185.00 | 186.00 | 162.00 | 168.00 | 167.63 | 41,148,600 |
| 2026-01-27 | 186.00 | 195.00 | 184.00 | 190.00 | 189.58 | 14,055,200 |
| 2026-01-26 | 197.00 | 202.00 | 184.00 | 186.00 | 185.59 | 32,392,100 |
| 2026-01-23 | 192.00 | 199.00 | 191.00 | 197.00 | 196.56 | 10,258,200 |
| 2026-01-22 | 198.00 | 204.00 | 195.00 | 196.00 | 195.57 | 13,611,400 |
| 2026-01-21 | 199.00 | 204.00 | 191.00 | 197.00 | 196.56 | 27,911,800 |
| 2026-01-20 | 202.00 | 216.00 | 198.00 | 204.00 | 203.55 | 69,205,500 |
| 2026-01-19 | 191.00 | 206.00 | 183.00 | 199.00 | 198.56 | 51,728,900 |
| 2026-01-16 | 190.00 | 190.00 | 190.00 | 190.00 | 189.58 | 0 |
| 2026-01-15 | 188.00 | 194.00 | 176.00 | 190.00 | 189.58 | 24,075,600 |
| 2026-01-14 | 181.00 | 195.00 | 180.00 | 187.00 | 186.59 | 35,738,800 |
| 2026-01-13 | 181.00 | 182.00 | 176.00 | 180.00 | 179.60 | 9,710,900 |
| 2026-01-12 | 187.00 | 187.00 | 175.00 | 181.00 | 180.60 | 24,975,800 |
| 2026-01-09 | 182.00 | 187.00 | 178.00 | 183.00 | 182.60 | 15,540,600 |
| 2026-01-08 | 181.00 | 184.00 | 175.00 | 181.00 | 180.60 | 15,901,500 |
| 2026-01-07 | 199.00 | 200.00 | 168.00 | 182.00 | 181.60 | 88,693,000 |
| 2026-01-06 | 166.00 | 202.00 | 165.00 | 194.00 | 193.57 | 115,797,100 |
| 2026-01-05 | 155.00 | 167.00 | 152.00 | 165.00 | 164.64 | 56,913,700 |
| 2026-01-02 | 150.00 | 155.00 | 146.00 | 155.00 | 154.66 | 40,047,100 |
| 2026-01-01 | 149.00 | 149.00 | 149.00 | 149.00 | 148.67 | 0 |
| 2025-12-31 | 149.00 | 149.00 | 149.00 | 149.00 | 148.67 | 0 |
| 2025-12-30 | 136.00 | 162.00 | 135.00 | 149.00 | 148.67 | 162,752,700 |
| 2025-12-29 | 140.00 | 142.00 | 130.00 | 138.00 | 137.69 | 14,998,700 |
| 2025-12-26 | 140.00 | 140.00 | 140.00 | 140.00 | 139.69 | 0 |
| 2025-12-25 | 140.00 | 140.00 | 140.00 | 140.00 | 139.69 | 0 |
| 2025-12-24 | 139.00 | 143.00 | 135.00 | 140.00 | 139.69 | 12,843,900 |
| 2025-12-23 | 140.00 | 148.00 | 137.00 | 139.00 | 138.69 | 100,095,000 |
| 2025-12-22 | 134.00 | 145.00 | 124.00 | 135.00 | 134.70 | 83,611,400 |
| 2025-12-19 | 134.00 | 142.00 | 129.00 | 132.00 | 131.71 | 83,128,700 |
| 2025-12-18 | 135.00 | 136.00 | 132.00 | 133.00 | 132.71 | 30,034,700 |
| 2025-12-17 | 131.00 | 153.00 | 129.00 | 135.00 | 134.70 | 215,759,700 |
| 2025-12-16 | 127.00 | 130.00 | 123.00 | 129.00 | 128.71 | 9,737,000 |
| 2025-12-15 | 134.00 | 137.00 | 121.00 | 127.00 | 126.72 | 46,088,900 |
| 2025-12-12 | 138.00 | 138.00 | 127.00 | 132.00 | 131.71 | 66,394,600 |
| 2025-12-11 | 122.00 | 142.00 | 122.00 | 138.00 | 137.69 | 243,597,800 |
| 2025-12-10 | 119.00 | 121.00 | 116.00 | 121.00 | 120.73 | 13,396,000 |
| 2025-12-09 | 118.00 | 122.00 | 115.00 | 119.00 | 118.74 | 13,328,600 |
| 2025-12-08 | 120.00 | 121.00 | 113.00 | 119.00 | 118.74 | 20,361,600 |
| 2025-12-05 | 127.00 | 130.00 | 116.00 | 119.00 | 118.74 | 55,828,500 |
| 2025-12-04 | 115.00 | 130.00 | 113.00 | 127.00 | 126.72 | 63,796,800 |
| 2025-12-03 | 114.00 | 116.00 | 112.00 | 115.00 | 114.75 | 7,102,900 |
| 2025-12-02 | 113.00 | 115.00 | 112.00 | 114.00 | 113.75 | 5,401,200 |
| 2025-12-01 | 113.00 | 116.00 | 112.00 | 113.00 | 112.75 | 5,076,800 |
| 2025-11-28 | 116.00 | 116.00 | 112.00 | 113.00 | 112.75 | 6,435,000 |
| 2025-11-27 | 116.00 | 119.00 | 114.00 | 115.00 | 114.75 | 9,039,400 |
| 2025-11-26 | 117.00 | 120.00 | 115.00 | 116.00 | 115.74 | 12,508,400 |
| 2025-11-25 | 116.00 | 119.00 | 113.00 | 116.00 | 115.74 | 12,196,800 |
| 2025-11-24 | 113.00 | 122.00 | 111.00 | 116.00 | 115.74 | 37,972,700 |
| 2025-11-21 | 116.00 | 117.00 | 112.00 | 113.00 | 112.75 | 6,385,000 |
| 2025-11-20 | 120.00 | 120.00 | 114.00 | 115.00 | 114.75 | 11,243,000 |
| 2025-11-19 | 113.00 | 118.00 | 111.00 | 116.00 | 115.74 | 25,306,900 |
| 2025-11-18 | 113.00 | 126.00 | 108.00 | 111.00 | 110.75 | 125,946,100 |
| 2025-11-17 | 118.00 | 118.00 | 110.00 | 115.00 | 114.75 | 24,336,000 |
| 2025-11-14 | 119.00 | 120.00 | 110.00 | 118.00 | 117.74 | 17,289,500 |
| 2025-11-13 | 122.00 | 122.00 | 115.00 | 119.00 | 118.74 | 15,361,100 |
| 2025-11-12 | 118.00 | 124.00 | 114.00 | 118.00 | 117.74 | 41,801,300 |
| 2025-11-11 | 122.00 | 123.00 | 116.00 | 118.00 | 117.74 | 38,700,600 |
| 2025-11-10 | 122.00 | 132.00 | 114.00 | 122.00 | 121.73 | 117,652,800 |
| 2025-11-07 | 129.00 | 130.00 | 116.00 | 121.00 | 120.73 | 57,311,000 |
| 2025-11-06 | 125.00 | 139.00 | 125.00 | 129.00 | 128.71 | 88,267,600 |
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.