Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 270.00 | 272.00 | 268.00 | 270.00 | 269.55 | 2,954,200 |
| 2024-08-12 | 270.00 | 272.00 | 266.00 | 270.00 | 269.55 | 408,000 |
| 2024-08-09 | 272.00 | 276.00 | 270.00 | 270.00 | 269.55 | 217,600 |
| 2024-08-08 | 272.00 | 272.00 | 266.00 | 272.00 | 271.55 | 1,061,400 |
| 2024-08-07 | 254.00 | 272.00 | 254.00 | 270.00 | 269.55 | 4,519,100 |
| 2024-08-06 | 260.00 | 260.00 | 244.00 | 256.00 | 255.57 | 1,403,100 |
| 2024-08-05 | 260.00 | 260.00 | 246.00 | 258.00 | 257.57 | 252,300 |
| 2024-08-02 | 260.00 | 262.00 | 258.00 | 262.00 | 261.56 | 505,700 |
| 2024-08-01 | 260.00 | 262.00 | 254.00 | 260.00 | 259.57 | 2,050,300 |
| 2024-07-31 | 252.00 | 264.00 | 250.00 | 260.00 | 259.57 | 1,963,300 |
| 2024-07-30 | 250.00 | 254.00 | 250.00 | 250.00 | 249.58 | 111,300 |
| 2024-07-29 | 250.00 | 256.00 | 250.00 | 252.00 | 251.58 | 41,400 |
| 2024-07-26 | 250.00 | 252.00 | 250.00 | 250.00 | 249.58 | 1,658,200 |
| 2024-07-25 | 244.00 | 250.00 | 242.00 | 250.00 | 249.58 | 2,786,800 |
| 2024-07-24 | 250.00 | 250.00 | 244.00 | 246.00 | 245.59 | 103,400 |
| 2024-07-23 | 252.00 | 252.00 | 246.00 | 248.00 | 247.59 | 18,800 |
| 2024-07-22 | 246.00 | 252.00 | 246.00 | 250.00 | 249.58 | 3,058,400 |
| 2024-07-19 | 246.00 | 246.00 | 244.00 | 246.00 | 245.59 | 22,900 |
| 2024-07-18 | 246.00 | 246.00 | 242.00 | 242.00 | 241.60 | 269,100 |
| 2024-07-17 | 246.00 | 246.00 | 244.00 | 246.00 | 245.59 | 165,100 |
| 2024-07-16 | 246.00 | 246.00 | 244.00 | 246.00 | 245.59 | 240,000 |
| 2024-07-15 | 250.00 | 250.00 | 244.00 | 248.00 | 247.59 | 543,100 |
| 2024-07-12 | 250.00 | 252.00 | 248.00 | 248.00 | 247.59 | 44,500 |
| 2024-07-11 | 256.00 | 256.00 | 248.00 | 250.00 | 249.58 | 183,100 |
| 2024-07-10 | 254.00 | 256.00 | 250.00 | 252.00 | 251.58 | 41,100 |
| 2024-07-09 | 250.00 | 254.00 | 246.00 | 254.00 | 253.58 | 131,700 |
| 2024-07-08 | 248.00 | 256.00 | 246.00 | 254.00 | 253.58 | 51,100 |
| 2024-07-05 | 252.00 | 252.00 | 248.00 | 252.00 | 251.58 | 1,211,500 |
| 2024-07-04 | 256.00 | 256.00 | 252.00 | 252.00 | 251.58 | 28,200 |
| 2024-07-03 | 254.00 | 256.00 | 250.00 | 256.00 | 255.57 | 651,100 |
| 2024-07-02 | 258.00 | 258.00 | 252.00 | 256.00 | 255.57 | 2,681,000 |
| 2024-07-01 | 280.00 | 280.00 | 248.00 | 256.00 | 255.57 | 1,014,000 |
| 2024-06-28 | 248.00 | 280.00 | 244.00 | 280.00 | 279.53 | 2,299,800 |
| 2024-06-27 | 248.00 | 248.00 | 242.00 | 246.00 | 245.59 | 834,900 |
| 2024-06-26 | 248.00 | 248.00 | 242.00 | 248.00 | 247.59 | 770,200 |
| 2024-06-25 | 246.00 | 248.00 | 246.00 | 248.00 | 247.59 | 262,200 |
| 2024-06-24 | 242.00 | 248.00 | 240.00 | 246.00 | 245.59 | 156,600 |
| 2024-06-21 | 242.00 | 248.00 | 238.00 | 242.00 | 241.60 | 92,100 |
| 2024-06-20 | 242.00 | 248.00 | 238.00 | 242.00 | 241.60 | 1,155,800 |
| 2024-06-19 | 252.00 | 252.00 | 242.00 | 242.00 | 241.60 | 1,905,100 |
| 2024-06-14 | 254.00 | 264.00 | 248.00 | 250.00 | 249.58 | 508,700 |
| 2024-06-13 | 258.00 | 264.00 | 252.00 | 254.00 | 253.58 | 26,800 |
| 2024-06-12 | 258.00 | 260.00 | 258.00 | 258.00 | 257.57 | 3,600 |
| 2024-06-11 | 256.00 | 268.00 | 256.00 | 258.00 | 257.57 | 48,500 |
| 2024-06-10 | 256.00 | 268.00 | 256.00 | 260.00 | 259.57 | 5,200 |
| 2024-06-07 | 258.00 | 260.00 | 256.00 | 256.00 | 255.57 | 513,500 |
| 2024-06-06 | 260.00 | 270.00 | 256.00 | 258.00 | 257.57 | 62,400 |
| 2024-06-05 | 258.00 | 258.00 | 254.00 | 254.00 | 253.58 | 846,800 |
| 2024-06-04 | 254.00 | 260.00 | 252.00 | 258.00 | 257.57 | 8,863,300 |
| 2024-06-03 | 256.00 | 256.00 | 248.00 | 254.00 | 253.58 | 198,600 |
| 2024-05-31 | 254.00 | 260.00 | 246.00 | 250.00 | 249.58 | 1,841,700 |
| 2024-05-30 | 260.00 | 260.00 | 250.00 | 250.00 | 249.58 | 5,040,700 |
| 2024-05-29 | 260.00 | 260.00 | 258.00 | 260.00 | 259.57 | 114,300 |
| 2024-05-28 | 260.00 | 262.00 | 258.00 | 260.00 | 259.57 | 226,800 |
| 2024-05-27 | 258.00 | 266.00 | 258.00 | 262.00 | 261.56 | 1,206,200 |
| 2024-05-22 | 260.00 | 264.00 | 258.00 | 260.00 | 259.57 | 166,600 |
| 2024-05-21 | 264.00 | 264.00 | 260.00 | 262.00 | 261.56 | 233,100 |
| 2024-05-20 | 264.00 | 268.00 | 260.00 | 260.00 | 259.57 | 5,058,400 |
| 2024-05-17 | 262.00 | 264.00 | 260.00 | 264.00 | 263.56 | 3,234,800 |
| 2024-05-16 | 258.00 | 264.00 | 258.00 | 262.00 | 261.56 | 3,963,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.