Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 74.000 | 87.000 | 72.000 | 79.000 | 78.825 | 96,749,400 |
| 2025-05-09 | 56.000 | 72.000 | 55.000 | 67.000 | 66.852 | 77,081,700 |
| 2025-05-08 | 60.000 | 61.000 | 56.000 | 56.000 | 55.876 | 8,336,300 |
| 2025-05-07 | 62.000 | 62.000 | 60.000 | 60.000 | 59.867 | 5,090,500 |
| 2025-05-06 | 61.000 | 62.000 | 59.000 | 62.000 | 61.863 | 5,683,600 |
| 2025-05-05 | 63.000 | 64.000 | 59.000 | 61.000 | 60.865 | 8,533,600 |
| 2025-05-02 | 61.000 | 63.000 | 60.000 | 63.000 | 62.861 | 6,554,600 |
| 2025-04-30 | 69.000 | 69.000 | 59.000 | 61.000 | 60.865 | 35,054,300 |
| 2025-04-29 | 70.000 | 71.000 | 69.000 | 69.000 | 68.847 | 3,139,600 |
| 2025-04-28 | 70.000 | 73.000 | 67.000 | 70.000 | 69.845 | 8,234,800 |
| 2025-04-25 | 66.000 | 72.000 | 66.000 | 68.000 | 67.850 | 10,864,900 |
| 2025-04-24 | 65.000 | 66.000 | 64.000 | 66.000 | 65.854 | 1,350,800 |
| 2025-04-23 | 64.000 | 66.000 | 63.000 | 64.000 | 63.858 | 2,276,600 |
| 2025-04-22 | 65.000 | 66.000 | 64.000 | 65.000 | 64.856 | 1,136,000 |
| 2025-04-21 | 66.000 | 67.000 | 66.000 | 66.000 | 65.854 | 1,178,100 |
| 2025-04-17 | 68.000 | 69.000 | 65.000 | 67.000 | 66.852 | 2,524,000 |
| 2025-04-16 | 62.000 | 73.000 | 61.000 | 68.000 | 67.850 | 23,280,500 |
| 2025-04-15 | 65.000 | 66.000 | 60.000 | 62.000 | 61.863 | 4,434,000 |
| 2025-04-14 | 63.000 | 66.000 | 63.000 | 65.000 | 64.856 | 1,934,500 |
| 2025-04-11 | 64.000 | 66.000 | 63.000 | 63.000 | 62.861 | 2,152,200 |
| 2025-04-10 | 66.000 | 66.000 | 62.000 | 63.000 | 62.861 | 3,403,900 |
| 2025-04-09 | 60.000 | 65.000 | 60.000 | 62.000 | 61.863 | 2,222,100 |
| 2025-04-08 | 67.000 | 70.000 | 63.000 | 63.000 | 62.861 | 13,902,300 |
| 2025-03-27 | 75.000 | 76.000 | 72.000 | 73.000 | 72.839 | 4,586,400 |
| 2025-03-26 | 72.000 | 79.000 | 70.000 | 74.000 | 73.836 | 15,034,700 |
| 2025-03-25 | 73.000 | 77.000 | 69.000 | 70.000 | 69.845 | 11,861,900 |
| 2025-03-24 | 67.000 | 80.000 | 65.000 | 73.000 | 72.839 | 54,325,000 |
| 2025-03-21 | 70.000 | 76.000 | 65.000 | 67.000 | 66.852 | 11,036,100 |
| 2025-03-20 | 73.000 | 81.000 | 69.000 | 70.000 | 69.845 | 31,243,000 |
| 2025-03-19 | 61.000 | 75.000 | 61.000 | 71.000 | 70.843 | 41,550,200 |
| 2025-03-18 | 64.000 | 65.000 | 57.000 | 60.000 | 59.867 | 6,918,700 |
| 2025-03-17 | 62.000 | 68.000 | 59.000 | 64.000 | 63.858 | 7,448,000 |
| 2025-03-14 | 68.000 | 68.000 | 61.000 | 62.000 | 61.863 | 9,692,300 |
| 2025-03-13 | 59.000 | 80.000 | 59.000 | 67.000 | 66.852 | 58,672,600 |
| 2025-03-12 | 61.000 | 63.000 | 58.000 | 60.000 | 59.867 | 4,808,000 |
| 2025-03-11 | 70.000 | 70.000 | 60.000 | 62.000 | 61.863 | 25,318,700 |
| 2025-03-10 | 52.000 | 70.000 | 51.000 | 70.000 | 69.845 | 53,454,200 |
| 2025-03-07 | 51.000 | 52.000 | 51.000 | 52.000 | 51.885 | 238,200 |
| 2025-03-06 | 51.000 | 52.000 | 50.000 | 52.000 | 51.885 | 1,327,000 |
| 2025-03-05 | 50.000 | 51.000 | 50.000 | 51.000 | 50.887 | 974,300 |
| 2025-03-04 | 50.000 | 51.000 | 50.000 | 50.000 | 49.889 | 4,384,900 |
| 2025-03-03 | 50.000 | 51.000 | 50.000 | 50.000 | 49.889 | 1,223,000 |
| 2025-02-28 | 51.000 | 51.000 | 50.000 | 50.000 | 49.889 | 3,577,200 |
| 2025-02-27 | 51.000 | 51.000 | 50.000 | 51.000 | 50.887 | 4,017,900 |
| 2025-02-26 | 50.000 | 53.000 | 50.000 | 51.000 | 50.887 | 1,503,500 |
| 2025-02-25 | 50.000 | 51.000 | 50.000 | 50.000 | 49.889 | 3,212,800 |
| 2025-02-24 | 52.000 | 52.000 | 50.000 | 50.000 | 49.889 | 2,385,100 |
| 2025-02-21 | 51.000 | 55.000 | 50.000 | 52.000 | 51.885 | 12,474,600 |
| 2025-02-20 | 52.000 | 54.000 | 50.000 | 50.000 | 49.889 | 7,132,900 |
| 2025-02-19 | 52.000 | 52.000 | 51.000 | 52.000 | 51.885 | 250,300 |
| 2025-02-18 | 52.000 | 52.000 | 51.000 | 52.000 | 51.885 | 43,400 |
| 2025-02-17 | 51.000 | 52.000 | 51.000 | 52.000 | 51.885 | 403,300 |
| 2025-02-14 | 51.000 | 51.000 | 50.000 | 51.000 | 50.887 | 3,274,900 |
| 2025-02-13 | 50.000 | 52.000 | 50.000 | 51.000 | 50.887 | 1,375,400 |
| 2025-02-12 | 51.000 | 51.000 | 50.000 | 51.000 | 50.887 | 899,200 |
| 2025-02-11 | 52.000 | 52.000 | 50.000 | 50.000 | 49.889 | 1,560,200 |
| 2025-02-10 | 51.000 | 52.000 | 51.000 | 52.000 | 51.885 | 288,900 |
| 2025-02-07 | 52.000 | 52.000 | 50.000 | 51.000 | 50.887 | 535,100 |
| 2025-02-06 | 55.000 | 55.000 | 50.000 | 51.000 | 50.887 | 3,227,700 |
| 2025-02-05 | 51.000 | 54.000 | 51.000 | 54.000 | 53.881 | 1,248,700 |
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.