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 |
| 2025-10-17 | 68.000 | 68.000 | 58.000 | 61.000 | 60.865 | 8,097,100 |
| 2025-10-16 | 69.000 | 69.000 | 67.000 | 67.000 | 66.852 | 3,000,600 |
| 2025-10-15 | 70.000 | 72.000 | 67.000 | 68.000 | 67.850 | 4,639,300 |
| 2025-10-14 | 73.000 | 74.000 | 70.000 | 70.000 | 69.845 | 5,002,700 |
| 2025-10-13 | 73.000 | 74.000 | 72.000 | 73.000 | 72.839 | 4,932,400 |
| 2025-10-10 | 75.000 | 76.000 | 72.000 | 73.000 | 72.839 | 4,943,500 |
| 2025-10-09 | 76.000 | 78.000 | 74.000 | 75.000 | 74.834 | 13,521,700 |
| 2025-10-08 | 73.000 | 77.000 | 73.000 | 75.000 | 74.834 | 17,951,500 |
| 2025-10-07 | 77.000 | 77.000 | 73.000 | 73.000 | 72.839 | 5,104,600 |
| 2025-10-06 | 75.000 | 77.000 | 74.000 | 76.000 | 75.832 | 5,695,600 |
| 2025-10-03 | 76.000 | 76.000 | 74.000 | 75.000 | 74.834 | 2,329,200 |
| 2025-10-02 | 75.000 | 78.000 | 74.000 | 75.000 | 74.834 | 15,311,700 |
| 2025-10-01 | 73.000 | 85.000 | 73.000 | 75.000 | 74.834 | 94,229,000 |
| 2025-09-30 | 72.000 | 74.000 | 72.000 | 74.000 | 73.836 | 3,210,700 |
| 2025-09-29 | 75.000 | 75.000 | 72.000 | 72.000 | 71.841 | 3,556,100 |
| 2025-09-26 | 73.000 | 75.000 | 73.000 | 74.000 | 73.836 | 1,994,000 |
| 2025-09-25 | 75.000 | 77.000 | 72.000 | 73.000 | 72.839 | 8,094,100 |
| 2025-09-24 | 73.000 | 78.000 | 72.000 | 75.000 | 74.834 | 33,973,700 |
| 2025-09-23 | 72.000 | 73.000 | 72.000 | 72.000 | 71.841 | 2,410,800 |
| 2025-09-22 | 72.000 | 73.000 | 72.000 | 73.000 | 72.839 | 2,024,000 |
| 2025-09-19 | 72.000 | 73.000 | 72.000 | 73.000 | 72.839 | 1,847,600 |
| 2025-09-18 | 73.000 | 76.000 | 72.000 | 73.000 | 72.839 | 1,961,300 |
| 2025-09-17 | 75.000 | 75.000 | 73.000 | 73.000 | 72.839 | 3,642,400 |
| 2025-09-16 | 74.000 | 75.000 | 73.000 | 74.000 | 73.836 | 12,231,500 |
| 2025-09-15 | 74.000 | 75.000 | 72.000 | 73.000 | 72.839 | 10,049,600 |
| 2025-09-12 | 76.000 | 76.000 | 74.000 | 75.000 | 74.834 | 3,124,500 |
| 2025-09-11 | 75.000 | 76.000 | 73.000 | 76.000 | 75.832 | 2,625,800 |
| 2025-09-10 | 72.000 | 77.000 | 72.000 | 75.000 | 74.834 | 3,338,000 |
| 2025-09-09 | 76.000 | 78.000 | 72.000 | 73.000 | 72.839 | 4,637,700 |
| 2025-09-08 | 76.000 | 78.000 | 75.000 | 76.000 | 75.832 | 4,965,900 |
| 2025-09-05 | 75.000 | 75.000 | 75.000 | 75.000 | 74.834 | 0 |
| 2025-09-04 | 75.000 | 81.000 | 73.000 | 75.000 | 74.834 | 32,084,300 |
| 2025-09-03 | 74.000 | 75.000 | 73.000 | 74.000 | 73.836 | 2,283,400 |
| 2025-09-02 | 73.000 | 76.000 | 71.000 | 73.000 | 72.839 | 8,106,900 |
| 2025-09-01 | 75.000 | 76.000 | 71.000 | 73.000 | 72.839 | 3,544,000 |
| 2025-08-29 | 77.000 | 78.000 | 72.000 | 76.000 | 75.832 | 9,963,200 |
| 2025-08-28 | 79.000 | 79.000 | 76.000 | 77.000 | 76.830 | 15,469,200 |
| 2025-08-27 | 76.000 | 83.000 | 76.000 | 78.000 | 77.827 | 45,805,100 |
| 2025-08-26 | 76.000 | 81.000 | 74.000 | 76.000 | 75.832 | 21,162,100 |
| 2025-08-25 | 79.000 | 79.000 | 75.000 | 75.000 | 74.834 | 9,658,500 |
| 2025-08-22 | 77.000 | 78.000 | 73.000 | 74.000 | 73.836 | 15,007,700 |
| 2025-08-21 | 71.000 | 90.000 | 71.000 | 76.000 | 75.832 | 122,181,600 |
| 2025-08-20 | 71.000 | 72.000 | 67.000 | 71.000 | 70.843 | 4,918,700 |
| 2025-08-19 | 73.000 | 73.000 | 70.000 | 71.000 | 70.843 | 3,978,300 |
| 2025-08-18 | 72.000 | 72.000 | 72.000 | 72.000 | 71.841 | 0 |
| 2025-08-15 | 73.000 | 75.000 | 72.000 | 72.000 | 71.841 | 3,143,800 |
| 2025-08-14 | 74.000 | 76.000 | 73.000 | 73.000 | 72.839 | 8,464,400 |
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.