Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 121.00 | 152.00 | 108.00 | 125.00 | 124.72 | 639,742,200 |
| 2025-11-04 | 99.000 | 133.00 | 93.000 | 121.00 | 120.73 | 713,815,500 |
| 2025-11-03 | 75.000 | 99.000 | 75.000 | 99.000 | 98.781 | 753,047,000 |
| 2025-10-31 | 69.000 | 77.000 | 68.000 | 74.000 | 73.836 | 20,958,000 |
| 2025-10-30 | 70.000 | 77.000 | 68.000 | 70.000 | 69.845 | 34,572,900 |
| 2025-10-29 | 68.000 | 71.000 | 65.000 | 67.000 | 66.852 | 8,361,000 |
| 2025-10-28 | 68.000 | 71.000 | 67.000 | 68.000 | 67.850 | 2,690,900 |
| 2025-10-27 | 69.000 | 71.000 | 67.000 | 68.000 | 67.850 | 12,120,800 |
| 2025-10-24 | 74.000 | 75.000 | 67.000 | 67.000 | 66.852 | 10,626,600 |
| 2025-10-23 | 68.000 | 72.000 | 66.000 | 69.000 | 68.847 | 4,146,600 |
| 2025-10-22 | 69.000 | 69.000 | 65.000 | 67.000 | 66.852 | 3,628,700 |
| 2025-10-21 | 65.000 | 70.000 | 65.000 | 69.000 | 68.847 | 5,670,500 |
| 2025-10-20 | 61.000 | 65.000 | 61.000 | 63.000 | 62.861 | 1,950,300 |
← NewerPage 5 of 5 · 253 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.