Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 222.00 230.00 222.00 226.00 724,700 0
29-Dec-2022 226.00 230.00 216.00 222.00 17,356,800 0
28-Dec-2022 242.00 242.00 224.00 226.00 18,214,100 0
27-Dec-2022 220.00 252.00 218.00 240.00 4,553,600 0
26-Dec-2022 222.00 224.00 218.00 220.00 302,200 0
23-Dec-2022 224.00 224.00 220.00 220.00 230,700 0
22-Dec-2022 224.00 230.00 220.00 224.00 602,300 0
21-Dec-2022 220.00 230.00 212.00 222.00 1,826,000 0
20-Dec-2022 226.00 240.00 218.00 220.00 1,165,200 0
19-Dec-2022 230.00 234.00 226.00 226.00 413,800 0
16-Dec-2022 226.00 230.00 224.00 228.00 606,300 0
15-Dec-2022 230.00 238.00 226.00 226.00 966,900 0
14-Dec-2022 240.00 242.00 230.00 230.00 2,010,800 0
13-Dec-2022 244.00 248.00 230.00 240.00 3,734,400 0
12-Dec-2022 246.00 252.00 238.00 242.00 8,876,100 0
09-Dec-2022 238.00 248.00 238.00 240.00 922,200 0
08-Dec-2022 240.00 242.00 228.00 238.00 2,294,600 0
07-Dec-2022 246.00 256.00 236.00 240.00 2,053,900 0
06-Dec-2022 258.00 260.00 246.00 246.00 2,180,100 0
05-Dec-2022 252.00 256.00 246.00 256.00 2,564,300 0
02-Dec-2022 256.00 258.00 246.00 250.00 4,462,300 0
01-Dec-2022 264.00 268.00 250.00 256.00 3,747,600 0
30-Nov-2022 266.00 270.00 260.00 262.00 1,938,700 0
29-Nov-2022 274.00 276.00 266.00 266.00 1,949,300 0
28-Nov-2022 278.00 292.00 270.00 272.00 7,227,800 0
25-Nov-2022 282.00 284.00 270.00 278.00 1,554,900 0
24-Nov-2022 268.00 282.00 264.00 280.00 5,455,100 0
23-Nov-2022 270.00 274.00 264.00 264.00 4,247,400 0
22-Nov-2022 268.00 270.00 262.00 266.00 1,384,200 0
21-Nov-2022 266.00 272.00 266.00 268.00 1,140,200 0
18-Nov-2022 270.00 272.00 266.00 266.00 1,452,900 0
17-Nov-2022 266.00 270.00 264.00 266.00 659,400 0
16-Nov-2022 262.00 268.00 262.00 266.00 2,341,100 0
15-Nov-2022 270.00 280.00 260.00 260.00 5,340,600 0
14-Nov-2022 268.00 282.00 260.00 270.00 5,023,800 0
11-Nov-2022 270.00 270.00 264.00 268.00 2,134,100 0
10-Nov-2022 278.00 278.00 262.00 266.00 2,792,900 0
09-Nov-2022 274.00 280.00 272.00 278.00 862,000 0
08-Nov-2022 276.00 282.00 272.00 274.00 1,473,500 0
07-Nov-2022 272.00 276.00 270.00 274.00 2,185,500 0
04-Nov-2022 282.00 284.00 268.00 272.00 2,681,700 0
03-Nov-2022 278.00 280.00 266.00 280.00 9,013,800 0
02-Nov-2022 284.00 284.00 270.00 274.00 4,002,000 0
01-Nov-2022 304.00 304.00 280.00 282.00 4,819,800 0
31-Oct-2022 294.00 306.00 278.00 300.00 10,254,100 0
28-Oct-2022 288.00 304.00 272.00 290.00 13,874,100 0
27-Oct-2022 280.00 290.00 280.00 290.00 1,932,900 0
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