Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
14-Oct-2021 324.00 340.00 312.00 336.00 83,309,500 0
13-Oct-2021 288.00 330.00 280.00 320.00 115,609,500 0
12-Oct-2021 282.00 306.00 270.00 288.00 88,050,900 0
11-Oct-2021 312.00 314.00 290.00 290.00 131,789,400 0
08-Oct-2021 318.00 322.00 308.00 310.00 42,687,100 0
07-Oct-2021 310.00 326.00 298.00 318.00 221,985,700 0
06-Oct-2021 342.00 342.00 320.00 320.00 55,793,800 0
05-Oct-2021 370.00 372.00 342.00 342.00 162,829,500 0
04-Oct-2021 324.00 396.00 318.00 366.00 372,697,200 0
01-Oct-2021 320.00 332.00 306.00 318.00 57,290,500 0
30-Sep-2021 338.00 344.00 324.00 326.00 40,245,500 0
29-Sep-2021 330.00 352.00 318.00 338.00 70,615,700 0
28-Sep-2021 338.00 358.00 324.00 330.00 99,737,300 0
27-Sep-2021 350.00 358.00 330.00 338.00 64,876,100 0
24-Sep-2021 320.00 378.00 310.00 340.00 256,709,900 0
23-Sep-2021 322.00 334.00 304.00 320.00 164,518,600 0
22-Sep-2021 264.00 318.00 260.00 318.00 264,052,400 0
21-Sep-2021 252.00 268.00 250.00 260.00 26,415,400 0
20-Sep-2021 270.00 270.00 254.00 258.00 30,646,200 0
17-Sep-2021 276.00 278.00 258.00 268.00 59,998,700 0
16-Sep-2021 254.00 272.00 252.00 272.00 85,098,500 0
15-Sep-2021 250.00 256.00 244.00 252.00 11,955,000 0
14-Sep-2021 254.00 258.00 248.00 248.00 15,280,600 0
13-Sep-2021 252.00 258.00 250.00 252.00 17,340,600 0
10-Sep-2021 254.00 256.00 250.00 250.00 13,663,400 0
09-Sep-2021 240.00 258.00 240.00 254.00 34,558,500 0
08-Sep-2021 256.00 258.00 242.00 250.00 59,891,800 0
07-Sep-2021 258.00 272.00 244.00 256.00 149,088,700 0
06-Sep-2021 242.00 262.00 226.00 252.00 130,844,300 0
03-Sep-2021 254.00 258.00 240.00 242.00 43,924,100 0
02-Sep-2021 262.00 276.00 248.00 254.00 83,151,600 0
01-Sep-2021 270.00 312.00 254.00 260.00 456,420,000 0
31-Aug-2021 252.00 270.00 238.00 250.00 62,928,300 0
30-Aug-2021 240.00 264.00 230.00 250.00 88,941,900 0
27-Aug-2021 240.00 246.00 228.00 228.00 48,951,400 0
26-Aug-2021 242.00 284.00 242.00 244.00 130,732,700 0
25-Aug-2021 208.00 256.00 200.00 240.00 128,557,900 0
24-Aug-2021 208.00 212.00 198.00 206.00 17,596,000 0
23-Aug-2021 172.00 230.00 170.00 206.00 71,508,100 0
20-Aug-2021 155.00 200.00 155.00 172.00 13,528,400 0
19-Aug-2021 156.00 161.00 150.00 155.00 3,275,700 0
18-Aug-2021 165.00 165.00 154.00 157.00 6,452,500 0
16-Aug-2021 174.00 184.00 164.00 165.00 2,604,300 0
13-Aug-2021 174.00 186.00 170.00 174.00 3,100,800 0
12-Aug-2021 164.00 180.00 164.00 173.00 3,562,700 0
10-Aug-2021 171.00 175.00 163.00 164.00 1,932,300 0
09-Aug-2021 164.00 179.00 163.00 169.00 6,752,500 0