Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 72.000 | 72.000 | 69.000 | 71.000 | 70.843 | 1,824,400 |
| 2024-10-30 | 71.000 | 72.000 | 70.000 | 71.000 | 70.843 | 1,043,400 |
| 2024-10-29 | 71.000 | 72.000 | 70.000 | 71.000 | 70.843 | 306,200 |
| 2024-10-28 | 71.000 | 73.000 | 69.000 | 71.000 | 70.843 | 1,905,800 |
| 2024-10-25 | 73.000 | 73.000 | 71.000 | 71.000 | 70.843 | 686,600 |
| 2024-10-24 | 72.000 | 74.000 | 71.000 | 73.000 | 72.839 | 1,017,900 |
| 2024-10-23 | 73.000 | 74.000 | 72.000 | 72.000 | 71.841 | 5,041,800 |
| 2024-10-22 | 71.000 | 74.000 | 70.000 | 73.000 | 72.839 | 4,515,700 |
| 2024-10-21 | 72.000 | 75.000 | 71.000 | 71.000 | 70.843 | 3,118,000 |
| 2024-10-18 | 74.000 | 74.000 | 70.000 | 72.000 | 71.841 | 4,175,800 |
| 2024-10-17 | 78.000 | 80.000 | 70.000 | 74.000 | 73.836 | 12,710,500 |
| 2024-10-16 | 66.000 | 79.000 | 65.000 | 79.000 | 78.825 | 9,460,900 |
| 2024-10-15 | 65.000 | 66.000 | 64.000 | 66.000 | 65.854 | 1,486,600 |
| 2024-10-14 | 65.000 | 66.000 | 64.000 | 66.000 | 65.854 | 814,700 |
| 2024-10-11 | 65.000 | 66.000 | 63.000 | 65.000 | 64.856 | 1,074,500 |
| 2024-10-10 | 65.000 | 66.000 | 64.000 | 65.000 | 64.856 | 2,742,900 |
| 2024-10-09 | 69.000 | 69.000 | 63.000 | 65.000 | 64.856 | 2,185,800 |
| 2024-10-08 | 65.000 | 69.000 | 63.000 | 69.000 | 68.847 | 3,079,000 |
| 2024-10-07 | 66.000 | 68.000 | 66.000 | 66.000 | 65.854 | 614,900 |
| 2024-10-04 | 65.000 | 66.000 | 65.000 | 66.000 | 65.854 | 65,500 |
| 2024-10-03 | 66.000 | 66.000 | 64.000 | 65.000 | 64.856 | 653,800 |
| 2024-10-02 | 66.000 | 67.000 | 64.000 | 66.000 | 65.854 | 1,710,100 |
| 2024-10-01 | 65.000 | 67.000 | 65.000 | 66.000 | 65.854 | 1,011,900 |
| 2024-09-30 | 67.000 | 68.000 | 65.000 | 65.000 | 64.856 | 677,300 |
| 2024-09-27 | 65.000 | 67.000 | 64.000 | 67.000 | 66.852 | 2,606,400 |
| 2024-09-26 | 65.000 | 67.000 | 64.000 | 65.000 | 64.856 | 980,200 |
| 2024-09-25 | 67.000 | 68.000 | 65.000 | 65.000 | 64.856 | 1,511,400 |
| 2024-09-24 | 68.000 | 71.000 | 66.000 | 67.000 | 66.852 | 2,919,800 |
| 2024-09-23 | 70.000 | 71.000 | 66.000 | 67.000 | 66.852 | 3,598,400 |
| 2024-09-20 | 70.000 | 71.000 | 68.000 | 70.000 | 69.845 | 700,900 |
| 2024-09-19 | 70.000 | 70.000 | 68.000 | 70.000 | 69.845 | 4,405,500 |
| 2024-09-18 | 53.000 | 71.000 | 53.000 | 71.000 | 70.843 | 955,500 |
| 2024-09-17 | 70.000 | 72.000 | 69.000 | 71.000 | 70.843 | 2,529,200 |
| 2024-09-13 | 72.000 | 73.000 | 68.000 | 71.000 | 70.843 | 5,723,500 |
| 2024-09-12 | 75.000 | 75.000 | 73.000 | 73.000 | 72.839 | 1,815,300 |
| 2024-09-11 | 75.000 | 76.000 | 73.000 | 76.000 | 75.832 | 1,340,500 |
| 2024-09-10 | 75.000 | 75.000 | 73.000 | 75.000 | 74.834 | 671,500 |
| 2024-09-09 | 69.000 | 77.000 | 69.000 | 75.000 | 74.834 | 721,300 |
| 2024-09-06 | 75.000 | 76.000 | 74.000 | 76.000 | 75.832 | 579,800 |
| 2024-09-05 | 76.000 | 76.000 | 74.000 | 76.000 | 75.832 | 377,200 |
| 2024-09-04 | 75.000 | 76.000 | 75.000 | 76.000 | 75.832 | 1,190,000 |
| 2024-09-03 | 76.000 | 78.000 | 75.000 | 75.000 | 74.834 | 1,519,900 |
| 2024-09-02 | 77.000 | 77.000 | 75.000 | 76.000 | 75.832 | 828,700 |
| 2024-08-30 | 75.000 | 77.000 | 75.000 | 77.000 | 76.830 | 290,000 |
| 2024-08-29 | 74.000 | 77.000 | 74.000 | 75.000 | 74.834 | 1,601,100 |
| 2024-08-28 | 79.000 | 79.000 | 75.000 | 76.000 | 75.832 | 2,418,500 |
| 2024-08-27 | 71.000 | 79.000 | 71.000 | 79.000 | 78.825 | 1,213,100 |
| 2024-08-26 | 78.000 | 80.000 | 76.000 | 79.000 | 78.825 | 1,970,300 |
| 2024-08-23 | 79.000 | 80.000 | 78.000 | 79.000 | 78.825 | 618,800 |
| 2024-08-22 | 78.000 | 79.000 | 77.000 | 78.000 | 77.827 | 645,000 |
| 2024-08-21 | 80.000 | 80.000 | 78.000 | 78.000 | 77.827 | 1,374,100 |
| 2024-08-20 | 79.000 | 80.000 | 79.000 | 79.000 | 78.825 | 554,800 |
| 2024-08-19 | 80.000 | 81.000 | 79.000 | 80.000 | 79.823 | 265,300 |
| 2024-08-16 | 80.000 | 82.000 | 79.000 | 79.000 | 78.825 | 139,600 |
| 2024-08-15 | 82.000 | 83.000 | 78.000 | 79.000 | 78.825 | 1,228,200 |
| 2024-08-14 | 79.000 | 83.000 | 79.000 | 82.000 | 81.819 | 977,000 |
| 2024-08-13 | 80.000 | 80.000 | 79.000 | 79.000 | 78.825 | 345,000 |
| 2024-08-12 | 79.000 | 80.000 | 78.000 | 80.000 | 79.823 | 111,700 |
| 2024-08-09 | 80.000 | 81.000 | 79.000 | 79.000 | 78.825 | 146,000 |
| 2024-08-08 | 79.000 | 80.000 | 77.000 | 80.000 | 79.823 | 1,795,300 |
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.