PT Trimegah Bangun Persada Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,115.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,038.41 | 54,364,100 |
| 2025-11-10 | 1,125.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,052.63 | 42,831,500 |
| 2025-11-07 | 1,105.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,066.85 | 41,150,200 |
| 2025-11-06 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,052.63 | 69,259,300 |
| 2025-11-05 | 1,130.00 | 1,140.00 | 1,085.00 | 1,130.00 | 1,071.60 | 159,802,400 |
| 2025-11-04 | 1,200.00 | 1,205.00 | 1,140.00 | 1,155.00 | 1,095.30 | 111,749,100 |
| 2025-11-03 | 1,250.00 | 1,260.00 | 1,170.00 | 1,200.00 | 1,137.98 | 89,924,100 |
| 2025-10-31 | 1,325.00 | 1,330.00 | 1,220.00 | 1,250.00 | 1,185.39 | 100,049,300 |
| 2025-10-30 | 1,360.00 | 1,395.00 | 1,315.00 | 1,330.00 | 1,261.26 | 77,153,800 |
| 2025-10-29 | 1,305.00 | 1,370.00 | 1,265.00 | 1,360.00 | 1,289.71 | 85,199,200 |
| 2025-10-28 | 1,250.00 | 1,310.00 | 1,250.00 | 1,305.00 | 1,237.55 | 100,769,200 |
| 2025-10-27 | 1,245.00 | 1,275.00 | 1,200.00 | 1,240.00 | 1,175.91 | 59,643,900 |
| 2025-10-24 | 1,290.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,180.65 | 44,986,100 |
← NewerPage 5 of 5 · 253 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.