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 |
| 2026-09-23 | 925.00 | 955.00 | 925.00 | 950.00 | 950.00 | 28,826,000 |
| 2026-09-22 | 935.00 | 935.00 | 910.00 | 915.00 | 915.00 | 16,676,800 |
| 2026-09-21 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | 24,796,000 |
| 2026-09-18 | 950.00 | 950.00 | 920.00 | 920.00 | 920.00 | 39,742,200 |
| 2026-09-17 | 920.00 | 945.00 | 915.00 | 940.00 | 940.00 | 32,328,500 |
| 2026-09-16 | 915.00 | 940.00 | 905.00 | 920.00 | 920.00 | 43,162,500 |
| 2026-09-15 | 920.00 | 945.00 | 910.00 | 915.00 | 915.00 | 34,051,500 |
| 2026-09-14 | 930.00 | 935.00 | 900.00 | 920.00 | 920.00 | 99,667,700 |
| 2026-09-11 | 960.00 | 965.00 | 925.00 | 940.00 | 940.00 | 66,676,200 |
| 2026-09-10 | 1,005.00 | 1,015.00 | 955.00 | 955.00 | 955.00 | 86,493,700 |
| 2026-09-09 | 965.00 | 1,010.00 | 955.00 | 1,005.00 | 1,005.00 | 120,723,900 |
| 2026-09-08 | 940.00 | 965.00 | 940.00 | 960.00 | 960.00 | 46,946,800 |
| 2026-09-07 | 955.00 | 960.00 | 940.00 | 940.00 | 940.00 | 54,115,200 |
| 2026-09-04 | 975.00 | 975.00 | 955.00 | 955.00 | 955.00 | 27,857,300 |
| 2026-09-03 | 950.00 | 975.00 | 950.00 | 970.00 | 970.00 | 47,846,100 |
| 2026-09-02 | 950.00 | 965.00 | 940.00 | 945.00 | 945.00 | 37,183,800 |
| 2026-09-01 | 975.00 | 985.00 | 950.00 | 950.00 | 950.00 | 49,677,700 |
| 2026-08-31 | 965.00 | 990.00 | 960.00 | 970.00 | 970.00 | 82,947,400 |
| 2026-08-28 | 965.00 | 970.00 | 945.00 | 955.00 | 955.00 | 36,233,900 |
| 2026-08-27 | 930.00 | 965.00 | 925.00 | 965.00 | 965.00 | 37,976,200 |
| 2026-08-26 | 960.00 | 980.00 | 935.00 | 940.00 | 940.00 | 42,142,100 |
| 2026-08-25 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2026-08-24 | 960.00 | 975.00 | 950.00 | 955.00 | 955.00 | 30,814,400 |
| 2026-08-21 | 955.00 | 970.00 | 945.00 | 955.00 | 955.00 | 29,413,600 |
| 2026-08-20 | 935.00 | 965.00 | 935.00 | 950.00 | 950.00 | 71,805,900 |
| 2026-08-19 | 935.00 | 945.00 | 920.00 | 925.00 | 925.00 | 27,321,300 |
| 2026-08-18 | 925.00 | 945.00 | 920.00 | 935.00 | 935.00 | 43,927,500 |
| 2026-08-17 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2026-08-14 | 910.00 | 935.00 | 900.00 | 925.00 | 925.00 | 37,909,500 |
| 2026-08-13 | 935.00 | 945.00 | 905.00 | 910.00 | 910.00 | 32,166,700 |
| 2026-08-12 | 910.00 | 935.00 | 905.00 | 935.00 | 935.00 | 57,216,900 |
| 2026-08-11 | 930.00 | 940.00 | 905.00 | 915.00 | 915.00 | 55,221,500 |
| 2026-08-10 | 950.00 | 955.00 | 930.00 | 930.00 | 930.00 | 33,360,500 |
| 2026-08-07 | 940.00 | 955.00 | 925.00 | 945.00 | 945.00 | 38,537,000 |
| 2026-08-06 | 950.00 | 955.00 | 930.00 | 935.00 | 935.00 | 67,129,200 |
| 2026-08-05 | 965.00 | 965.00 | 935.00 | 940.00 | 940.00 | 34,449,000 |
| 2026-08-04 | 945.00 | 960.00 | 930.00 | 955.00 | 955.00 | 48,085,200 |
| 2026-08-03 | 930.00 | 955.00 | 910.00 | 935.00 | 935.00 | 94,952,200 |
Page 1 of 5 · 253 trading daysOlder →
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.