Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 232.00 | 236.00 | 226.00 | 228.00 | 227.50 | 40,001,600 |
| 2026-05-07 | 230.00 | 236.00 | 228.00 | 234.00 | 233.48 | 87,183,700 |
| 2026-05-06 | 222.00 | 230.00 | 218.00 | 228.00 | 227.50 | 86,863,900 |
| 2026-05-05 | 224.00 | 230.00 | 218.00 | 222.00 | 221.51 | 63,212,800 |
| 2026-05-04 | 208.00 | 230.00 | 208.00 | 226.00 | 225.50 | 150,041,000 |
| 2026-05-01 | 206.00 | 206.00 | 206.00 | 206.00 | 205.54 | 0 |
| 2026-04-30 | 202.00 | 220.00 | 202.00 | 206.00 | 205.54 | 112,699,900 |
| 2026-04-29 | 188.00 | 202.00 | 186.00 | 200.00 | 199.56 | 45,632,100 |
| 2026-04-28 | 191.00 | 191.00 | 185.00 | 188.00 | 187.58 | 8,927,200 |
| 2026-04-27 | 182.00 | 190.00 | 182.00 | 187.00 | 186.59 | 15,252,300 |
| 2026-04-24 | 184.00 | 187.00 | 178.00 | 181.00 | 180.60 | 12,212,900 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.5000 IDR |
| 2024-07-01 | 0.3470 IDR |
| 2023-05-29 | 0.5940 IDR |
| 2022-07-26 | 0.2490 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.