Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
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