Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 284.00 286.00 276.00 276.00 1,578,100 0
06-Jun-2022 286.00 288.00 274.00 284.00 1,857,800 0
03-Jun-2022 284.00 290.00 282.00 284.00 1,977,900 0
02-Jun-2022 280.00 286.00 276.00 280.00 5,261,300 0
31-May-2022 280.00 280.00 274.00 278.00 2,195,700 0
30-May-2022 284.00 284.00 276.00 280.00 1,898,400 0
27-May-2022 276.00 288.00 274.00 282.00 2,343,100 0
25-May-2022 280.00 282.00 274.00 274.00 3,269,200 0
24-May-2022 282.00 286.00 280.00 280.00 2,276,100 0
23-May-2022 286.00 288.00 280.00 282.00 3,957,800 0
20-May-2022 290.00 296.00 286.00 286.00 3,549,300 0
19-May-2022 290.00 292.00 282.00 288.00 4,295,300 0
18-May-2022 292.00 296.00 286.00 288.00 2,216,500 0
17-May-2022 292.00 300.00 288.00 292.00 2,982,400 0
13-May-2022 286.00 300.00 284.00 292.00 5,843,700 0
12-May-2022 302.00 304.00 286.00 286.00 3,358,500 0
11-May-2022 288.00 310.00 288.00 300.00 7,488,000 0
10-May-2022 308.00 308.00 288.00 290.00 14,609,900 0
09-May-2022 330.00 334.00 308.00 308.00 12,915,500 0
28-Apr-2022 310.00 330.00 304.00 330.00 14,268,500 0
27-Apr-2022 308.00 310.00 300.00 308.00 3,702,200 0
26-Apr-2022 312.00 314.00 302.00 304.00 5,748,800 0
25-Apr-2022 324.00 324.00 302.00 310.00 9,403,100 0
22-Apr-2022 324.00 328.00 320.00 324.00 8,294,000 0
21-Apr-2022 324.00 342.00 324.00 328.00 27,098,600 0
20-Apr-2022 324.00 330.00 316.00 322.00 14,835,000 0
19-Apr-2022 300.00 324.00 300.00 322.00 25,549,900 0
18-Apr-2022 296.00 308.00 294.00 300.00 3,325,500 0
14-Apr-2022 302.00 314.00 294.00 298.00 7,530,000 0
13-Apr-2022 288.00 306.00 288.00 300.00 7,204,000 0
12-Apr-2022 302.00 302.00 280.00 288.00 32,896,100 0
11-Apr-2022 314.00 316.00 300.00 300.00 9,657,200 0
08-Apr-2022 314.00 314.00 308.00 310.00 4,437,100 0
07-Apr-2022 314.00 316.00 310.00 314.00 9,297,600 0
06-Apr-2022 314.00 320.00 310.00 314.00 4,630,800 0
05-Apr-2022 310.00 318.00 306.00 314.00 6,511,900 0
04-Apr-2022 316.00 322.00 310.00 310.00 6,423,200 0
01-Apr-2022 320.00 328.00 314.00 316.00 5,523,800 0
31-Mar-2022 312.00 328.00 310.00 320.00 19,756,500 0
30-Mar-2022 328.00 332.00 306.00 310.00 48,482,600 0
29-Mar-2022 330.00 338.00 324.00 328.00 4,951,400 0
28-Mar-2022 328.00 336.00 322.00 330.00 3,902,100 0
25-Mar-2022 338.00 338.00 328.00 328.00 4,961,400 0
24-Mar-2022 332.00 338.00 330.00 336.00 4,330,100 0
23-Mar-2022 346.00 348.00 330.00 330.00 5,650,900 0
22-Mar-2022 330.00 348.00 330.00 344.00 7,817,200 0
21-Mar-2022 336.00 336.00 326.00 330.00 5,648,300 0
18-Mar-2022 340.00 342.00 334.00 334.00 5,318,300 0
17-Mar-2022 338.00 344.00 334.00 340.00 6,368,300 0
16-Mar-2022 340.00 346.00 334.00 338.00 4,689,000 0
15-Mar-2022 350.00 366.00 340.00 340.00 35,303,600 0
14-Mar-2022 332.00 346.00 330.00 340.00 14,711,800 0
11-Mar-2022 324.00 336.00 324.00 330.00 7,532,700 0
10-Mar-2022 336.00 338.00 322.00 324.00 11,220,800 0
09-Mar-2022 312.00 342.00 302.00 334.00 36,423,600 0
08-Mar-2022 330.00 340.00 312.00 312.00 45,827,700 0
07-Mar-2022 360.00 368.00 334.00 334.00 46,984,300 0
04-Mar-2022 368.00 378.00 352.00 358.00 41,544,200 0
02-Mar-2022 382.00 390.00 366.00 372.00 99,094,300 0
01-Mar-2022 354.00 388.00 346.00 380.00 176,156,300 0
25-Feb-2022 326.00 356.00 320.00 350.00 69,306,900 0
24-Feb-2022 366.00 368.00 342.00 342.00 53,897,600 0
23-Feb-2022 374.00 394.00 366.00 366.00 88,256,400 0
22-Feb-2022 388.00 390.00 362.00 374.00 66,410,400 0
21-Feb-2022 360.00 394.00 360.00 386.00 143,152,700 0
18-Feb-2022 348.00 364.00 348.00 360.00 93,221,200 0
17-Feb-2022 338.00 368.00 328.00 348.00 63,480,800 0
16-Feb-2022 322.00 338.00 322.00 338.00 10,585,500 0
15-Feb-2022 318.00 326.00 308.00 320.00 6,786,800 0
14-Feb-2022 334.00 336.00 312.00 318.00 11,360,700 0
11-Feb-2022 328.00 342.00 320.00 334.00 7,068,400 0
10-Feb-2022 340.00 344.00 322.00 328.00 11,154,600 0
09-Feb-2022 346.00 360.00 336.00 340.00 14,535,500 0
08-Feb-2022 326.00 362.00 324.00 344.00 50,910,200 0
07-Feb-2022 318.00 326.00 318.00 322.00 2,566,200 0
04-Feb-2022 318.00 326.00 316.00 318.00 3,011,200 0
03-Feb-2022 328.00 330.00 314.00 318.00 4,135,300 0
02-Feb-2022 316.00 328.00 304.00 326.00 10,723,300 0
31-Jan-2022 322.00 336.00 310.00 312.00 17,069,600 0
28-Jan-2022 290.00 330.00 290.00 320.00 33,511,300 0
27-Jan-2022 300.00 300.00 282.00 290.00 5,795,800 0
26-Jan-2022 284.00 296.00 272.00 296.00 6,463,500 0
25-Jan-2022 298.00 312.00 278.00 282.00 17,244,900 0
24-Jan-2022 300.00 304.00 280.00 298.00 10,538,400 0
21-Jan-2022 320.00 320.00 298.00 300.00 22,577,500 0
20-Jan-2022 340.00 340.00 314.00 320.00 14,837,200 0
19-Jan-2022 340.00 346.00 334.00 336.00 4,024,200 0
18-Jan-2022 344.00 346.00 340.00 340.00 6,022,800 0
17-Jan-2022 342.00 346.00 332.00 342.00 6,770,400 0
14-Jan-2022 344.00 350.00 338.00 342.00 3,529,200 0
13-Jan-2022 352.00 358.00 344.00 344.00 6,332,900 0
12-Jan-2022 354.00 356.00 340.00 350.00 18,662,200 0
11-Jan-2022 360.00 368.00 348.00 348.00 7,221,900 0
10-Jan-2022 360.00 364.00 350.00 362.00 11,329,500 0
07-Jan-2022 376.00 380.00 358.00 360.00 16,716,100 0
06-Jan-2022 354.00 376.00 350.00 376.00 33,081,000 0
05-Jan-2022 350.00 372.00 344.00 352.00 23,659,600 0
04-Jan-2022 350.00 354.00 350.00 350.00 2,941,400 0
03-Jan-2022 362.00 362.00 350.00 350.00 5,291,600 0
30-Dec-2021 358.00 362.00 348.00 360.00 9,397,300 0