Trimegah Securities Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 585.00 | 585.00 | 560.00 | 560.00 | 559.07 | 101,900 |
| 2026-05-07 | 585.00 | 595.00 | 570.00 | 585.00 | 584.03 | 107,900 |
| 2026-05-06 | 575.00 | 575.00 | 565.00 | 575.00 | 574.04 | 74,000 |
| 2026-05-05 | 585.00 | 590.00 | 570.00 | 575.00 | 574.04 | 2,043,000 |
| 2026-05-04 | 575.00 | 590.00 | 570.00 | 575.00 | 574.04 | 633,500 |
| 2026-05-01 | 570.00 | 570.00 | 570.00 | 570.00 | 569.05 | 0 |
| 2026-04-30 | 595.00 | 600.00 | 560.00 | 570.00 | 569.05 | 315,600 |
| 2026-04-29 | 565.00 | 600.00 | 565.00 | 595.00 | 594.01 | 227,900 |
| 2026-04-28 | 560.00 | 575.00 | 560.00 | 565.00 | 564.06 | 119,400 |
| 2026-04-27 | 545.00 | 565.00 | 545.00 | 560.00 | 559.07 | 57,200 |
← NewerPage 3 of 3 · 130 trading days
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.