Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 625.00 655.00 585.00 605.00 327,000 0
03-Aug-2026 560.00 615.00 560.00 615.00 2,689,800 0
31-Jul-2026 550.00 570.00 550.00 565.00 66,700 0
30-Jul-2026 550.00 565.00 550.00 550.00 36,700 0
29-Jul-2026 560.00 560.00 545.00 550.00 110,300 0
28-Jul-2026 585.00 585.00 550.00 560.00 93,000 0
27-Jul-2026 590.00 600.00 565.00 585.00 60,000 0
24-Jul-2026 590.00 590.00 565.00 580.00 53,100 0
23-Jul-2026 575.00 605.00 575.00 585.00 1,380,800 0
22-Jul-2026 560.00 570.00 560.00 565.00 11,400 0
21-Jul-2026 560.00 565.00 555.00 560.00 246,100 0
20-Jul-2026 560.00 575.00 560.00 560.00 26,000 0
17-Jul-2026 555.00 575.00 555.00 560.00 6,000 0
16-Jul-2026 565.00 570.00 555.00 565.00 53,500 0
15-Jul-2026 560.00 570.00 550.00 570.00 90,600 0
14-Jul-2026 575.00 575.00 535.00 565.00 39,200 0
13-Jul-2026 570.00 585.00 550.00 560.00 27,000 0
10-Jul-2026 580.00 590.00 555.00 570.00 45,100 0
09-Jul-2026 570.00 595.00 570.00 570.00 47,500 0
08-Jul-2026 570.00 590.00 550.00 570.00 140,900 0
07-Jul-2026 565.00 570.00 555.00 570.00 33,400 0
06-Jul-2026 570.00 570.00 550.00 560.00 36,600 0
03-Jul-2026 570.00 575.00 535.00 565.00 1,095,100 0
02-Jul-2026 565.00 595.00 550.00 570.00 60,300 0
01-Jul-2026 600.00 600.00 550.00 565.00 251,500 0
30-Jun-2026 535.00 600.00 515.00 600.00 484,200 0
29-Jun-2026 540.00 540.00 535.00 540.00 8,700 0
26-Jun-2026 550.00 565.00 540.00 550.00 5,300 0
25-Jun-2026 535.00 555.00 535.00 550.00 24,500 0
24-Jun-2026 545.00 550.00 535.00 535.00 123,200 0
23-Jun-2026 555.00 555.00 535.00 540.00 41,000 0
22-Jun-2026 565.00 570.00 545.00 545.00 106,700 0
19-Jun-2026 540.00 565.00 540.00 555.00 75,100 0
18-Jun-2026 545.00 570.00 530.00 540.00 146,400 0
17-Jun-2026 570.00 570.00 530.00 545.00 38,100 0
15-Jun-2026 515.00 570.00 492.00 565.00 1,138,800 0
12-Jun-2026 515.00 530.00 498.00 515.00 55,000 0
11-Jun-2026 492.00 520.00 488.00 505.00 72,600 0
10-Jun-2026 498.00 515.00 474.00 490.00 93,000 0
09-Jun-2026 464.00 494.00 460.00 490.00 193,500 0
08-Jun-2026 486.00 486.00 460.00 466.00 48,500 0
05-Jun-2026 490.00 490.00 480.00 486.00 88,200 0
04-Jun-2026 490.00 500.00 488.00 492.00 138,500 0
03-Jun-2026 525.00 525.00 490.00 490.00 393,100 0
02-Jun-2026 510.00 540.00 510.00 525.00 94,400 0
29-May-2026 498.00 510.00 498.00 505.00 120,700 0
28-May-2026 498.00 498.00 498.00 498.00 0 0
27-May-2026 498.00 498.00 498.00 498.00 0 0
26-May-2026 492.00 510.00 488.00 498.00 189,200 0
25-May-2026 496.00 498.00 482.00 492.00 69,600 0
22-May-2026 490.00 510.00 482.00 496.00 847,800 0
21-May-2026 525.00 525.00 488.00 490.00 151,600 0
20-May-2026 488.00 520.00 488.00 500.00 162,100 0
19-May-2026 510.00 540.00 484.00 488.00 488,300 0
18-May-2026 545.00 545.00 510.00 510.00 146,200 0
15-May-2026 545.00 545.00 545.00 545.00 0 0
14-May-2026 545.00 545.00 545.00 545.00 0 0
13-May-2026 555.00 555.00 535.00 545.00 150,600 0
12-May-2026 585.00 585.00 540.00 550.00 301,300 0
11-May-2026 575.00 590.00 550.00 565.00 63,600 0
08-May-2026 585.00 585.00 560.00 560.00 101,900 0
07-May-2026 585.00 595.00 570.00 585.00 107,900 0
06-May-2026 575.00 575.00 565.00 575.00 74,000 0
05-May-2026 585.00 590.00 570.00 575.00 2,043,000 0
04-May-2026 575.00 590.00 570.00 575.00 633,500 0
30-Apr-2026 595.00 600.00 560.00 570.00 315,600 0
29-Apr-2026 565.00 600.00 565.00 595.00 227,900 0
28-Apr-2026 560.00 575.00 560.00 565.00 119,400 0
27-Apr-2026 545.00 565.00 545.00 560.00 57,200 0
24-Apr-2026 595.00 595.00 530.00 540.00 363,300 0
23-Apr-2026 605.00 605.00 585.00 595.00 63,100 0
22-Apr-2026 595.00 600.00 590.00 590.00 153,500 0
21-Apr-2026 580.00 610.00 580.00 595.00 1,842,700 0
20-Apr-2026 580.00 585.00 560.00 580.00 203,500 0
17-Apr-2026 590.00 595.00 580.00 580.00 192,700 0
16-Apr-2026 585.00 600.00 570.00 590.00 827,800 0
15-Apr-2026 590.00 605.00 580.00 585.00 757,400 0
14-Apr-2026 590.00 605.00 585.00 590.00 1,405,700 0
13-Apr-2026 570.00 595.00 555.00 590.00 3,327,900 0
10-Apr-2026 530.00 575.00 530.00 570.00 1,933,500 0
09-Apr-2026 560.00 580.00 535.00 550.00 408,100 0
08-Apr-2026 515.00 570.00 515.00 555.00 1,943,400 0
07-Apr-2026 505.00 525.00 505.00 515.00 91,400 0
06-Apr-2026 510.00 520.00 505.00 515.00 323,400 0
02-Apr-2026 520.00 530.00 510.00 510.00 227,300 0
01-Apr-2026 500.00 535.00 500.00 520.00 1,092,900 0
31-Mar-2026 530.00 570.00 500.00 500.00 425,200 0
30-Mar-2026 515.00 515.00 505.00 510.00 328,100 0
27-Mar-2026 520.00 520.00 505.00 515.00 140,600 0
26-Mar-2026 510.00 525.00 498.00 520.00 1,016,000 0
25-Mar-2026 490.00 540.00 490.00 505.00 2,905,100 0
17-Mar-2026 490.00 500.00 474.00 488.00 26,800 0
16-Mar-2026 496.00 496.00 452.00 490.00 487,700 0
13-Mar-2026 500.00 500.00 480.00 494.00 56,200 0
12-Mar-2026 510.00 520.00 486.00 490.00 38,600 0
11-Mar-2026 515.00 520.00 500.00 500.00 125,200 0
10-Mar-2026 488.00 525.00 488.00 515.00 552,000 0
09-Mar-2026 525.00 525.00 480.00 488.00 1,210,400 0
06-Mar-2026 540.00 550.00 520.00 525.00 303,700 0
05-Mar-2026 530.00 550.00 510.00 535.00 184,900 0