PT Trimegah Bangun Persada Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	790.00	795.00	775.00	790.00	790.00	24,095,500
2026-10-22	780.00	805.00	740.00	785.00	785.00	56,255,600
2026-10-21	765.00	795.00	760.00	795.00	795.00	33,319,100
2026-10-20	705.00	770.00	705.00	765.00	765.00	59,149,800
2026-10-19	685.00	715.00	645.00	700.00	700.00	100,197,200
2026-10-16	710.00	795.00	690.00	690.00	690.00	201,585,100
2026-10-15	815.00	815.00	785.00	810.00	810.00	50,528,000
2026-10-14	840.00	840.00	825.00	825.00	825.00	21,666,200
2026-10-13	820.00	840.00	815.00	825.00	825.00	16,506,800
2026-10-12	855.00	870.00	825.00	830.00	830.00	32,384,700
2026-10-09	850.00	865.00	840.00	860.00	860.00	18,448,800
2026-10-08	865.00	885.00	850.00	855.00	855.00	23,229,400
2026-10-07	870.00	875.00	860.00	865.00	865.00	14,473,600
2026-10-06	850.00	870.00	845.00	870.00	870.00	27,699,200
2026-10-05	845.00	850.00	830.00	845.00	845.00	26,802,200
2026-10-02	860.00	860.00	830.00	845.00	845.00	36,536,600
2026-10-01	870.00	875.00	850.00	860.00	860.00	19,165,500
2026-09-30	885.00	895.00	870.00	870.00	870.00	22,124,500
2026-09-29	880.00	885.00	860.00	870.00	870.00	31,907,800
2026-09-28	905.00	910.00	880.00	885.00	885.00	36,653,200
2026-09-25	925.00	925.00	900.00	905.00	905.00	26,328,800
2026-09-24	945.00	945.00	915.00	915.00	915.00	26,922,100

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.