Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 71.000 | 76.000 | 70.000 | 74.000 | 73.836 | 5,532,800 |
| 2025-08-12 | 71.000 | 72.000 | 70.000 | 71.000 | 70.843 | 1,604,700 |
| 2025-08-11 | 71.000 | 72.000 | 70.000 | 72.000 | 71.841 | 605,200 |
| 2025-08-08 | 71.000 | 71.000 | 69.000 | 71.000 | 70.843 | 2,234,000 |
| 2025-08-07 | 71.000 | 72.000 | 69.000 | 71.000 | 70.843 | 1,427,500 |
| 2025-08-06 | 72.000 | 72.000 | 70.000 | 71.000 | 70.843 | 904,500 |
| 2025-08-05 | 72.000 | 72.000 | 71.000 | 71.000 | 70.843 | 2,152,500 |
| 2025-08-04 | 72.000 | 72.000 | 70.000 | 72.000 | 71.841 | 2,262,800 |
| 2025-08-01 | 74.000 | 74.000 | 70.000 | 72.000 | 71.841 | 5,377,600 |
| 2025-07-31 | 75.000 | 75.000 | 73.000 | 74.000 | 73.836 | 2,843,800 |
| 2025-07-30 | 74.000 | 74.000 | 72.000 | 74.000 | 73.836 | 1,316,100 |
| 2025-07-29 | 73.000 | 74.000 | 72.000 | 73.000 | 72.839 | 9,396,100 |
| 2025-07-28 | 74.000 | 75.000 | 72.000 | 74.000 | 73.836 | 8,923,900 |
| 2025-07-25 | 74.000 | 75.000 | 73.000 | 74.000 | 73.836 | 2,576,800 |
| 2025-07-24 | 75.000 | 76.000 | 73.000 | 74.000 | 73.836 | 2,550,000 |
| 2025-07-23 | 75.000 | 75.000 | 73.000 | 74.000 | 73.836 | 1,603,300 |
| 2025-07-22 | 76.000 | 78.000 | 74.000 | 75.000 | 74.834 | 5,074,200 |
| 2025-07-21 | 76.000 | 76.000 | 74.000 | 75.000 | 74.834 | 4,819,400 |
| 2025-07-18 | 75.000 | 78.000 | 75.000 | 76.000 | 75.832 | 3,171,700 |
| 2025-07-17 | 75.000 | 77.000 | 75.000 | 75.000 | 74.834 | 5,098,800 |
| 2025-07-16 | 73.000 | 78.000 | 71.000 | 75.000 | 74.834 | 10,762,800 |
| 2025-07-15 | 76.000 | 76.000 | 72.000 | 73.000 | 72.839 | 3,570,100 |
| 2025-07-14 | 77.000 | 77.000 | 75.000 | 75.000 | 74.834 | 2,861,700 |
| 2025-07-11 | 77.000 | 77.000 | 76.000 | 77.000 | 76.830 | 2,603,900 |
| 2025-07-10 | 77.000 | 78.000 | 75.000 | 77.000 | 76.830 | 2,248,800 |
| 2025-07-09 | 76.000 | 77.000 | 75.000 | 77.000 | 76.830 | 2,362,400 |
| 2025-07-08 | 77.000 | 77.000 | 74.000 | 76.000 | 75.832 | 3,472,200 |
| 2025-07-07 | 76.000 | 78.000 | 74.000 | 76.000 | 75.832 | 3,774,200 |
| 2025-07-04 | 79.000 | 79.000 | 76.000 | 78.000 | 77.827 | 2,817,100 |
| 2025-07-03 | 76.000 | 79.000 | 75.000 | 77.000 | 76.830 | 4,564,800 |
| 2025-07-02 | 77.000 | 78.000 | 76.000 | 76.000 | 75.832 | 3,129,800 |
| 2025-07-01 | 77.000 | 78.000 | 76.000 | 76.000 | 75.832 | 3,928,500 |
| 2025-06-30 | 76.000 | 80.000 | 76.000 | 77.000 | 76.830 | 12,076,900 |
| 2025-06-26 | 76.000 | 79.000 | 75.000 | 77.000 | 76.830 | 3,844,800 |
| 2025-06-25 | 79.000 | 82.000 | 75.000 | 76.000 | 75.832 | 20,395,500 |
| 2025-06-24 | 74.000 | 79.000 | 74.000 | 76.000 | 75.832 | 15,286,700 |
| 2025-06-23 | 74.000 | 74.000 | 72.000 | 73.000 | 72.839 | 2,795,600 |
| 2025-06-20 | 75.000 | 78.000 | 74.000 | 75.000 | 74.834 | 11,852,700 |
| 2025-06-19 | 76.000 | 77.000 | 74.000 | 76.000 | 75.832 | 3,918,400 |
| 2025-06-18 | 79.000 | 79.000 | 76.000 | 78.000 | 77.827 | 6,048,300 |
| 2025-06-17 | 78.000 | 80.000 | 77.000 | 78.000 | 77.827 | 18,365,900 |
| 2025-06-16 | 79.000 | 79.000 | 76.000 | 78.000 | 77.827 | 5,069,600 |
| 2025-06-13 | 77.000 | 82.000 | 76.000 | 77.000 | 76.830 | 17,964,700 |
| 2025-06-12 | 75.000 | 77.000 | 74.000 | 76.000 | 75.832 | 4,128,400 |
| 2025-06-11 | 75.000 | 76.000 | 74.000 | 75.000 | 74.834 | 3,455,100 |
| 2025-06-10 | 75.000 | 76.000 | 73.000 | 75.000 | 74.834 | 10,641,800 |
| 2025-06-05 | 74.000 | 76.000 | 72.000 | 73.000 | 72.839 | 13,682,400 |
| 2025-06-04 | 78.000 | 79.000 | 70.000 | 74.000 | 73.836 | 12,296,800 |
| 2025-06-03 | 78.000 | 80.000 | 76.000 | 78.000 | 77.827 | 2,577,500 |
| 2025-06-02 | 78.000 | 82.000 | 77.000 | 78.000 | 77.827 | 8,388,800 |
| 2025-05-28 | 78.000 | 79.000 | 76.000 | 77.000 | 76.830 | 2,777,600 |
| 2025-05-27 | 76.000 | 82.000 | 76.000 | 78.000 | 77.827 | 25,432,100 |
| 2025-05-26 | 79.000 | 79.000 | 76.000 | 76.000 | 75.832 | 17,913,300 |
| 2025-05-23 | 78.000 | 79.000 | 77.000 | 79.000 | 78.825 | 1,138,300 |
| 2025-05-22 | 80.000 | 81.000 | 75.000 | 79.000 | 78.825 | 8,321,100 |
| 2025-05-21 | 75.000 | 88.000 | 75.000 | 80.000 | 79.823 | 100,392,600 |
| 2025-05-20 | 78.000 | 78.000 | 73.000 | 74.000 | 73.836 | 5,548,300 |
| 2025-05-19 | 78.000 | 79.000 | 74.000 | 77.000 | 76.830 | 8,433,800 |
| 2025-05-16 | 75.000 | 81.000 | 75.000 | 77.000 | 76.830 | 19,339,700 |
| 2025-05-15 | 79.000 | 81.000 | 73.000 | 75.000 | 74.834 | 16,887,000 |
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.