PT Trimitra Trans Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 488.00 | 490.00 | 476.00 | 476.00 | 447.28 | 5,635,300 |
| 2025-11-10 | 490.00 | 498.00 | 482.00 | 488.00 | 458.55 | 2,163,200 |
| 2025-11-07 | 496.00 | 498.00 | 490.00 | 490.00 | 460.43 | 2,099,400 |
| 2025-11-06 | 496.00 | 496.00 | 490.00 | 494.00 | 464.19 | 2,118,100 |
| 2025-11-05 | 496.00 | 500.00 | 494.00 | 496.00 | 466.07 | 1,762,000 |
| 2025-11-04 | 505.00 | 505.00 | 496.00 | 500.00 | 469.83 | 1,546,600 |
| 2025-11-03 | 510.00 | 510.00 | 500.00 | 505.00 | 474.53 | 885,700 |
| 2025-10-31 | 500.00 | 510.00 | 500.00 | 505.00 | 474.53 | 1,575,200 |
| 2025-10-30 | 500.00 | 510.00 | 500.00 | 500.00 | 469.83 | 905,000 |
| 2025-10-29 | 505.00 | 510.00 | 500.00 | 500.00 | 469.83 | 2,267,100 |
| 2025-10-28 | 505.00 | 505.00 | 494.00 | 500.00 | 469.83 | 1,711,200 |
| 2025-10-27 | 500.00 | 505.00 | 490.00 | 505.00 | 474.53 | 2,589,400 |
| 2025-10-24 | 510.00 | 510.00 | 500.00 | 500.00 | 469.83 | 1,118,500 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 21.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.