Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 8,035,900 |
| 2026-10-15 | 250.00 | 252.00 | 216.00 | 226.00 | 226.00 | 122,797,300 |
| 2026-10-14 | 270.00 | 270.00 | 250.00 | 252.00 | 252.00 | 43,620,800 |
| 2026-10-13 | 284.00 | 284.00 | 266.00 | 270.00 | 270.00 | 58,583,500 |
| 2026-10-12 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | 24,744,200 |
| 2026-10-09 | 304.00 | 308.00 | 280.00 | 292.00 | 292.00 | 82,941,300 |
| 2026-10-08 | 280.00 | 304.00 | 264.00 | 304.00 | 304.00 | 87,017,500 |
| 2026-10-07 | 286.00 | 294.00 | 274.00 | 280.00 | 280.00 | 44,199,300 |
| 2026-10-06 | 270.00 | 290.00 | 266.00 | 284.00 | 284.00 | 62,072,900 |
| 2026-10-05 | 272.00 | 288.00 | 250.00 | 268.00 | 268.00 | 87,054,500 |
| 2026-10-02 | 264.00 | 272.00 | 258.00 | 266.00 | 266.00 | 58,420,700 |
| 2026-10-01 | 252.00 | 264.00 | 248.00 | 264.00 | 264.00 | 74,907,900 |
| 2026-09-30 | 252.00 | 274.00 | 242.00 | 252.00 | 252.00 | 165,600,800 |
| 2026-09-29 | 234.00 | 260.00 | 216.00 | 258.00 | 258.00 | 132,133,300 |
| 2026-09-28 | 204.00 | 238.00 | 195.00 | 234.00 | 234.00 | 221,238,500 |
| 2026-09-25 | 180.00 | 200.00 | 178.00 | 200.00 | 200.00 | 293,210,100 |
| 2026-09-24 | 172.00 | 178.00 | 166.00 | 177.00 | 177.00 | 121,704,700 |
| 2026-09-23 | 172.00 | 179.00 | 166.00 | 172.00 | 172.00 | 129,696,500 |
| 2026-09-22 | 188.00 | 188.00 | 163.00 | 172.00 | 172.00 | 105,358,200 |
| 2026-09-21 | 179.00 | 192.00 | 179.00 | 188.00 | 188.00 | 131,717,700 |
| 2026-09-18 | 174.00 | 182.00 | 172.00 | 178.00 | 178.00 | 118,015,800 |
| 2026-09-17 | 175.00 | 177.00 | 165.00 | 174.00 | 174.00 | 103,874,700 |
| 2026-09-16 | 173.00 | 176.00 | 164.00 | 170.00 | 170.00 | 131,792,900 |
| 2026-09-15 | 155.00 | 173.00 | 151.00 | 173.00 | 173.00 | 178,628,100 |
| 2026-09-14 | 155.00 | 159.00 | 150.00 | 155.00 | 155.00 | 47,077,500 |
| 2026-09-11 | 157.00 | 157.00 | 150.00 | 155.00 | 155.00 | 49,325,000 |
| 2026-09-10 | 162.00 | 165.00 | 156.00 | 157.00 | 157.00 | 87,362,400 |
| 2026-09-09 | 151.00 | 164.00 | 150.00 | 161.00 | 161.00 | 102,588,000 |
| 2026-09-08 | 153.00 | 154.00 | 148.00 | 150.00 | 150.00 | 33,912,200 |
| 2026-09-07 | 147.00 | 152.00 | 142.00 | 152.00 | 152.00 | 60,524,100 |
| 2026-09-04 | 149.00 | 151.00 | 143.00 | 146.00 | 146.00 | 28,836,200 |
| 2026-09-03 | 153.00 | 155.00 | 147.00 | 148.00 | 148.00 | 60,836,500 |
| 2026-09-02 | 141.00 | 153.00 | 139.00 | 153.00 | 153.00 | 101,154,200 |
| 2026-09-01 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 18,936,600 |
| 2026-08-31 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 24,076,200 |
| 2026-08-28 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | 54,513,700 |
| 2026-08-27 | 138.00 | 140.00 | 134.00 | 140.00 | 140.00 | 39,971,500 |
| 2026-08-26 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | 34,991,200 |
| 2026-08-25 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-08-24 | 141.00 | 144.00 | 135.00 | 142.00 | 142.00 | 52,714,200 |
| 2026-08-21 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 25,293,300 |
| 2026-08-20 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | 40,813,600 |
| 2026-08-19 | 139.00 | 146.00 | 129.00 | 143.00 | 143.00 | 37,809,500 |
| 2026-08-18 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | 51,477,300 |
| 2026-08-17 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-08-14 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 23,121,900 |
| 2026-08-13 | 146.00 | 147.00 | 142.00 | 146.00 | 146.00 | 23,223,800 |
| 2026-08-12 | 147.00 | 148.00 | 144.00 | 146.00 | 146.00 | 48,901,500 |
| 2026-08-11 | 151.00 | 151.00 | 144.00 | 146.00 | 146.00 | 20,519,200 |
| 2026-08-10 | 158.00 | 160.00 | 148.00 | 151.00 | 151.00 | 39,141,200 |
| 2026-08-07 | 155.00 | 159.00 | 152.00 | 158.00 | 158.00 | 42,710,100 |
| 2026-08-06 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | 20,055,500 |
| 2026-08-05 | 154.00 | 157.00 | 150.00 | 155.00 | 155.00 | 21,675,000 |
| 2026-08-04 | 149.00 | 153.00 | 147.00 | 153.00 | 153.00 | 38,037,600 |
| 2026-08-03 | 147.00 | 150.00 | 143.00 | 147.00 | 147.00 | 21,081,300 |
| 2026-07-31 | 151.00 | 153.00 | 146.00 | 147.00 | 147.00 | 26,036,800 |
| 2026-07-30 | 151.00 | 152.00 | 145.00 | 147.00 | 147.00 | 41,745,600 |
| 2026-07-29 | 156.00 | 158.00 | 148.00 | 150.00 | 150.00 | 33,355,800 |
| 2026-07-28 | 155.00 | 157.00 | 151.00 | 156.00 | 156.00 | 20,963,700 |
| 2026-07-27 | 147.00 | 168.00 | 144.00 | 154.00 | 154.00 | 134,818,400 |
Page 1 of 21 · 1,217 trading daysOlder →
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.