Trimegah Karya Pratama Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 214.00 | 230.00 | 214.00 | 220.00 | 220.00 | 38,568,500 |
| 2026-10-22 | 199.00 | 224.00 | 199.00 | 214.00 | 214.00 | 46,281,800 |
| 2026-10-21 | 210.00 | 220.00 | 196.00 | 212.00 | 212.00 | 35,624,100 |
| 2026-10-20 | 168.00 | 220.00 | 168.00 | 210.00 | 210.00 | 109,873,700 |
| 2026-10-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,235,400 |
| 2026-10-16 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 8,035,900 |
| 2026-10-15 | 250.00 | 252.00 | 216.00 | 226.00 | 226.00 | 122,797,300 |
| 2026-10-14 | 270.00 | 270.00 | 250.00 | 252.00 | 252.00 | 43,620,800 |
| 2026-10-13 | 284.00 | 284.00 | 266.00 | 270.00 | 270.00 | 58,583,500 |
| 2026-10-12 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | 24,744,200 |
| 2026-10-09 | 304.00 | 308.00 | 280.00 | 292.00 | 292.00 | 82,941,300 |
| 2026-10-08 | 280.00 | 304.00 | 264.00 | 304.00 | 304.00 | 87,017,500 |
| 2026-10-07 | 286.00 | 294.00 | 274.00 | 280.00 | 280.00 | 44,199,300 |
| 2026-10-06 | 270.00 | 290.00 | 266.00 | 284.00 | 284.00 | 62,072,900 |
| 2026-10-05 | 272.00 | 288.00 | 250.00 | 268.00 | 268.00 | 87,054,500 |
| 2026-10-02 | 264.00 | 272.00 | 258.00 | 266.00 | 266.00 | 58,420,700 |
| 2026-10-01 | 252.00 | 264.00 | 248.00 | 264.00 | 264.00 | 74,907,900 |
| 2026-09-30 | 252.00 | 274.00 | 242.00 | 252.00 | 252.00 | 165,600,800 |
| 2026-09-29 | 234.00 | 260.00 | 216.00 | 258.00 | 258.00 | 132,133,300 |
| 2026-09-28 | 204.00 | 238.00 | 195.00 | 234.00 | 234.00 | 221,238,500 |
| 2026-09-25 | 180.00 | 200.00 | 178.00 | 200.00 | 200.00 | 293,210,100 |
| 2026-09-24 | 172.00 | 178.00 | 166.00 | 177.00 | 177.00 | 121,704,700 |
| 2026-09-23 | 172.00 | 179.00 | 166.00 | 172.00 | 172.00 | 129,696,500 |
Page 1 of 1 · 23 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.