Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2021 372.00 374.00 352.00 354.00 14,170,400 0
28-Dec-2021 368.00 384.00 368.00 370.00 27,852,800 0
27-Dec-2021 370.00 382.00 366.00 368.00 19,116,600 0
24-Dec-2021 386.00 394.00 366.00 368.00 46,631,700 0
23-Dec-2021 340.00 392.00 332.00 382.00 80,699,400 0
22-Dec-2021 354.00 358.00 338.00 340.00 8,419,400 0
21-Dec-2021 350.00 360.00 344.00 354.00 8,038,200 0
20-Dec-2021 368.00 368.00 344.00 352.00 43,353,100 0
17-Dec-2021 394.00 398.00 368.00 368.00 45,858,000 0
16-Dec-2021 394.00 418.00 382.00 394.00 142,172,100 0
15-Dec-2021 398.00 400.00 388.00 394.00 33,972,500 0
14-Dec-2021 382.00 394.00 364.00 392.00 27,200,200 0
13-Dec-2021 394.00 396.00 378.00 382.00 13,917,100 0
10-Dec-2021 386.00 404.00 386.00 390.00 36,231,100 0
09-Dec-2021 394.00 394.00 384.00 386.00 11,117,800 0
08-Dec-2021 374.00 404.00 372.00 388.00 50,545,300 0
07-Dec-2021 370.00 378.00 362.00 372.00 5,549,600 0
06-Dec-2021 372.00 380.00 366.00 368.00 3,519,700 0
03-Dec-2021 382.00 384.00 362.00 366.00 13,108,200 0
02-Dec-2021 370.00 388.00 360.00 380.00 24,039,400 0
01-Dec-2021 372.00 378.00 356.00 370.00 24,915,500 0
30-Nov-2021 386.00 392.00 364.00 374.00 21,472,500 0
29-Nov-2021 388.00 394.00 378.00 384.00 15,049,200 0
26-Nov-2021 394.00 396.00 370.00 388.00 27,106,600 0
25-Nov-2021 404.00 410.00 392.00 394.00 8,998,500 0
24-Nov-2021 396.00 406.00 384.00 402.00 19,244,000 0
23-Nov-2021 402.00 404.00 388.00 396.00 14,522,300 0
22-Nov-2021 400.00 408.00 398.00 400.00 10,489,300 0
19-Nov-2021 402.00 410.00 396.00 400.00 10,445,200 0
18-Nov-2021 418.00 420.00 398.00 400.00 22,307,500 0
17-Nov-2021 410.00 422.00 392.00 416.00 44,864,100 0
16-Nov-2021 398.00 420.00 386.00 406.00 62,858,100 0
15-Nov-2021 414.00 424.00 392.00 398.00 41,284,500 0
12-Nov-2021 434.00 442.00 406.00 412.00 66,460,700 0
11-Nov-2021 442.00 442.00 434.00 436.00 11,129,200 0
10-Nov-2021 444.00 460.00 438.00 440.00 24,101,300 0
09-Nov-2021 440.00 446.00 428.00 442.00 22,632,700 0
08-Nov-2021 454.00 464.00 434.00 440.00 70,628,400 0
05-Nov-2021 458.00 462.00 446.00 452.00 23,484,100 0
04-Nov-2021 460.00 474.00 450.00 458.00 53,089,200 0
03-Nov-2021 430.00 470.00 430.00 458.00 137,704,500 0
02-Nov-2021 422.00 442.00 418.00 430.00 66,965,700 0
01-Nov-2021 412.00 436.00 408.00 422.00 55,071,300 0
29-Oct-2021 424.00 482.00 402.00 412.00 323,683,400 0
28-Oct-2021 424.00 428.00 412.00 422.00 29,342,700 0
27-Oct-2021 380.00 448.00 372.00 424.00 156,598,100 0
26-Oct-2021 420.00 422.00 392.00 392.00 64,741,700 0
25-Oct-2021 416.00 432.00 410.00 420.00 36,746,300 0
22-Oct-2021 410.00 426.00 408.00 414.00 32,547,900 0
21-Oct-2021 404.00 434.00 398.00 408.00 106,800,800 0
19-Oct-2021 362.00 418.00 358.00 404.00 212,495,000 0
18-Oct-2021 334.00 368.00 332.00 358.00 75,334,700 0
15-Oct-2021 336.00 348.00 332.00 332.00 34,505,300 0