PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 1,350.00 | 1,350.00 | 1,260.00 | 1,260.00 | 1,083.13 | 99,623,200 |
| 2023-05-08 | 1,250.00 | 1,355.00 | 1,250.00 | 1,350.00 | 1,160.50 | 176,198,300 |
| 2023-05-05 | 1,370.00 | 1,375.00 | 1,270.00 | 1,270.00 | 1,091.73 | 82,025,800 |
| 2023-05-04 | 1,340.00 | 1,370.00 | 1,325.00 | 1,365.00 | 1,173.40 | 74,280,900 |
| 2023-05-03 | 1,405.00 | 1,420.00 | 1,310.00 | 1,335.00 | 1,147.61 | 114,751,300 |
| 2023-05-02 | 1,405.00 | 1,435.00 | 1,395.00 | 1,405.00 | 1,207.78 | 135,857,600 |
| 2023-04-28 | 1,370.00 | 1,415.00 | 1,370.00 | 1,405.00 | 1,207.78 | 89,338,700 |
| 2023-04-27 | 1,345.00 | 1,395.00 | 1,265.00 | 1,365.00 | 1,173.40 | 94,179,000 |
| 2023-04-26 | 1,445.00 | 1,470.00 | 1,345.00 | 1,345.00 | 1,156.20 | 261,585,500 |
| 2023-04-18 | 1,405.00 | 1,470.00 | 1,385.00 | 1,445.00 | 1,242.17 | 219,624,500 |
| 2023-04-17 | 1,375.00 | 1,405.00 | 1,365.00 | 1,400.00 | 1,203.48 | 110,227,800 |
| 2023-04-14 | 1,370.00 | 1,380.00 | 1,345.00 | 1,375.00 | 1,181.99 | 190,823,800 |
| 2023-04-13 | 1,320.00 | 1,355.00 | 1,305.00 | 1,345.00 | 1,156.20 | 209,767,600 |
| 2023-04-12 | 1,285.00 | 1,410.00 | 1,205.00 | 1,305.00 | 1,121.82 | 657,355,200 |
← NewerPage 15 of 15 · 854 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 42.6400 IDR |
| 2025-06-30 | 30.3570 IDR |
| 2024-07-08 | 26.7160 IDR |
| 2023-07-11 | 22.1890 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.