Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 282.00 292.00 280.00 280.00 2,575,600 0
25-Oct-2022 272.00 286.00 270.00 282.00 2,502,300 0
24-Oct-2022 272.00 276.00 262.00 272.00 3,372,900 0
21-Oct-2022 286.00 286.00 266.00 270.00 3,316,300 0
20-Oct-2022 262.00 284.00 256.00 284.00 23,040,800 0
19-Oct-2022 260.00 260.00 250.00 260.00 883,500 0
18-Oct-2022 260.00 270.00 254.00 258.00 3,077,000 0
17-Oct-2022 260.00 260.00 242.00 256.00 10,287,200 0
14-Oct-2022 242.00 272.00 242.00 258.00 6,332,000 0
13-Oct-2022 252.00 258.00 242.00 242.00 2,929,600 0
12-Oct-2022 248.00 256.00 244.00 252.00 3,959,300 0
11-Oct-2022 268.00 274.00 248.00 248.00 4,699,700 0
10-Oct-2022 282.00 282.00 264.00 264.00 14,570,700 0
07-Oct-2022 288.00 288.00 280.00 282.00 2,846,200 0
06-Oct-2022 290.00 292.00 284.00 288.00 1,983,400 0
05-Oct-2022 300.00 304.00 282.00 286.00 2,711,500 0
04-Oct-2022 282.00 302.00 282.00 300.00 3,872,700 0
03-Oct-2022 288.00 288.00 282.00 282.00 549,500 0
30-Sep-2022 280.00 290.00 264.00 288.00 5,409,700 0
29-Sep-2022 300.00 302.00 280.00 280.00 6,849,400 0
28-Sep-2022 308.00 308.00 294.00 300.00 5,030,400 0
27-Sep-2022 300.00 312.00 292.00 308.00 3,278,700 0
26-Sep-2022 330.00 330.00 300.00 300.00 10,652,900 0
23-Sep-2022 326.00 330.00 322.00 322.00 3,606,200 0
22-Sep-2022 324.00 324.00 312.00 324.00 8,923,800 0
21-Sep-2022 340.00 344.00 324.00 324.00 2,893,800 0
20-Sep-2022 338.00 342.00 334.00 338.00 1,699,700 0
19-Sep-2022 338.00 340.00 328.00 338.00 6,133,700 0
16-Sep-2022 340.00 344.00 338.00 338.00 5,015,100 0
15-Sep-2022 344.00 348.00 340.00 342.00 6,755,500 0
14-Sep-2022 348.00 350.00 340.00 344.00 4,279,000 0
13-Sep-2022 342.00 360.00 338.00 352.00 24,216,300 0
12-Sep-2022 350.00 358.00 342.00 342.00 5,648,400 0
09-Sep-2022 346.00 352.00 340.00 350.00 8,789,200 0
08-Sep-2022 350.00 354.00 336.00 344.00 6,904,500 0
07-Sep-2022 354.00 358.00 336.00 350.00 16,670,600 0
06-Sep-2022 328.00 352.00 326.00 350.00 23,083,900 0
05-Sep-2022 332.00 332.00 322.00 328.00 6,386,400 0
02-Sep-2022 348.00 348.00 332.00 332.00 7,199,200 0
01-Sep-2022 338.00 352.00 338.00 338.00 30,602,500 0
31-Aug-2022 332.00 340.00 326.00 338.00 13,485,900 0
30-Aug-2022 344.00 350.00 332.00 332.00 15,505,000 0
29-Aug-2022 342.00 372.00 324.00 344.00 71,724,700 0
26-Aug-2022 326.00 350.00 324.00 342.00 46,502,900 0
25-Aug-2022 294.00 330.00 292.00 324.00 44,171,200 0
24-Aug-2022 284.00 298.00 280.00 294.00 10,752,300 0
23-Aug-2022 274.00 292.00 272.00 280.00 10,481,100 0
22-Aug-2022 288.00 290.00 268.00 274.00 22,506,600 0
19-Aug-2022 288.00 294.00 284.00 288.00 3,389,800 0
18-Aug-2022 294.00 294.00 288.00 288.00 1,713,500 0
16-Aug-2022 300.00 304.00 292.00 292.00 5,169,500 0
15-Aug-2022 302.00 308.00 284.00 300.00 15,404,000 0
12-Aug-2022 296.00 300.00 292.00 294.00 1,922,700 0
11-Aug-2022 296.00 298.00 292.00 296.00 2,823,100 0
10-Aug-2022 298.00 300.00 292.00 294.00 1,870,900 0
09-Aug-2022 298.00 304.00 296.00 298.00 5,365,600 0
08-Aug-2022 290.00 302.00 288.00 296.00 7,308,500 0
05-Aug-2022 292.00 298.00 288.00 290.00 5,060,000 0
04-Aug-2022 278.00 292.00 276.00 290.00 5,804,400 0
03-Aug-2022 276.00 290.00 272.00 278.00 5,351,400 0
02-Aug-2022 286.00 290.00 276.00 278.00 2,619,600 0
01-Aug-2022 284.00 288.00 270.00 286.00 6,359,700 0
29-Jul-2022 296.00 298.00 282.00 284.00 11,642,200 0
28-Jul-2022 288.00 302.00 286.00 292.00 20,771,200 0
27-Jul-2022 276.00 308.00 272.00 286.00 45,217,800 0
26-Jul-2022 270.00 278.00 268.00 270.00 7,011,200 0
25-Jul-2022 270.00 282.00 258.00 270.00 11,654,600 0
22-Jul-2022 264.00 286.00 260.00 270.00 32,337,200 0
21-Jul-2022 246.00 276.00 238.00 262.00 35,295,600 0
20-Jul-2022 238.00 252.00 234.00 246.00 4,021,600 0
19-Jul-2022 234.00 240.00 226.00 234.00 2,252,900 0
18-Jul-2022 250.00 254.00 234.00 234.00 2,567,500 0
15-Jul-2022 222.00 260.00 218.00 250.00 8,729,300 0
14-Jul-2022 228.00 230.00 212.00 222.00 1,468,500 0
13-Jul-2022 228.00 234.00 224.00 226.00 205,500 0
12-Jul-2022 222.00 230.00 218.00 228.00 1,254,500 0
11-Jul-2022 220.00 224.00 214.00 222.00 324,300 0
08-Jul-2022 214.00 220.00 214.00 218.00 1,135,800 0
07-Jul-2022 220.00 220.00 210.00 214.00 1,681,900 0
06-Jul-2022 220.00 222.00 206.00 220.00 4,087,000 0
05-Jul-2022 216.00 226.00 210.00 220.00 2,946,500 0
04-Jul-2022 232.00 232.00 216.00 216.00 5,767,600 0
01-Jul-2022 242.00 246.00 232.00 232.00 2,567,500 0
30-Jun-2022 246.00 248.00 240.00 242.00 1,391,300 0
29-Jun-2022 256.00 256.00 242.00 246.00 569,600 0
28-Jun-2022 244.00 254.00 240.00 250.00 1,226,100 0
27-Jun-2022 258.00 260.00 242.00 242.00 1,087,300 0
24-Jun-2022 240.00 260.00 234.00 258.00 4,314,600 0
23-Jun-2022 240.00 242.00 230.00 234.00 2,610,000 0
22-Jun-2022 244.00 250.00 234.00 242.00 1,453,600 0
21-Jun-2022 238.00 248.00 236.00 244.00 1,009,900 0
20-Jun-2022 250.00 250.00 234.00 238.00 2,025,900 0
17-Jun-2022 240.00 250.00 232.00 246.00 3,129,200 0
16-Jun-2022 240.00 254.00 232.00 244.00 1,342,100 0
15-Jun-2022 248.00 256.00 230.00 240.00 3,704,100 0
14-Jun-2022 252.00 256.00 240.00 244.00 5,454,000 0
13-Jun-2022 266.00 266.00 248.00 256.00 7,982,400 0
10-Jun-2022 276.00 280.00 258.00 266.00 10,864,600 0
09-Jun-2022 280.00 282.00 276.00 276.00 2,221,400 0
08-Jun-2022 276.00 280.00 274.00 278.00 1,444,800 0