Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
19-May-2026 510.00 540.00 484.00 488.00 488,300 0
18-May-2026 545.00 545.00 510.00 510.00 146,200 0
15-May-2026 545.00 545.00 545.00 545.00 0 0
14-May-2026 545.00 545.00 545.00 545.00 0 0
13-May-2026 555.00 555.00 535.00 545.00 150,600 0
12-May-2026 585.00 585.00 540.00 550.00 301,300 0
11-May-2026 575.00 590.00 550.00 565.00 63,600 0
08-May-2026 585.00 585.00 560.00 560.00 101,900 0
07-May-2026 585.00 595.00 570.00 585.00 107,900 0
06-May-2026 575.00 575.00 565.00 575.00 74,000 0
05-May-2026 585.00 590.00 570.00 575.00 2,043,000 0
04-May-2026 575.00 590.00 570.00 575.00 633,500 0
30-Apr-2026 595.00 600.00 560.00 570.00 315,600 0
29-Apr-2026 565.00 600.00 565.00 595.00 227,900 0
28-Apr-2026 560.00 575.00 560.00 565.00 119,400 0
27-Apr-2026 545.00 565.00 545.00 560.00 57,200 0
24-Apr-2026 595.00 595.00 530.00 540.00 363,300 0
23-Apr-2026 605.00 605.00 585.00 595.00 63,100 0
22-Apr-2026 595.00 600.00 590.00 590.00 153,500 0
21-Apr-2026 580.00 610.00 580.00 595.00 1,842,700 0
20-Apr-2026 580.00 585.00 560.00 580.00 203,500 0
17-Apr-2026 590.00 595.00 580.00 580.00 192,700 0
16-Apr-2026 585.00 600.00 570.00 590.00 827,800 0
15-Apr-2026 590.00 605.00 580.00 585.00 757,400 0
14-Apr-2026 590.00 605.00 585.00 590.00 1,405,700 0
13-Apr-2026 570.00 595.00 555.00 590.00 3,327,900 0
10-Apr-2026 530.00 575.00 530.00 570.00 1,933,500 0
09-Apr-2026 560.00 580.00 535.00 550.00 408,100 0
08-Apr-2026 515.00 570.00 515.00 555.00 1,943,400 0
07-Apr-2026 505.00 525.00 505.00 515.00 91,400 0
06-Apr-2026 510.00 520.00 505.00 515.00 323,400 0
02-Apr-2026 520.00 530.00 510.00 510.00 227,300 0
01-Apr-2026 500.00 535.00 500.00 520.00 1,092,900 0
31-Mar-2026 530.00 570.00 500.00 500.00 425,200 0
30-Mar-2026 515.00 515.00 505.00 510.00 328,100 0
27-Mar-2026 520.00 520.00 505.00 515.00 140,600 0
26-Mar-2026 510.00 525.00 498.00 520.00 1,016,000 0
25-Mar-2026 490.00 540.00 490.00 505.00 2,905,100 0
17-Mar-2026 490.00 500.00 474.00 488.00 26,800 0
16-Mar-2026 496.00 496.00 452.00 490.00 487,700 0
13-Mar-2026 500.00 500.00 480.00 494.00 56,200 0
12-Mar-2026 510.00 520.00 486.00 490.00 38,600 0
11-Mar-2026 515.00 520.00 500.00 500.00 125,200 0
10-Mar-2026 488.00 525.00 488.00 515.00 552,000 0
09-Mar-2026 525.00 525.00 480.00 488.00 1,210,400 0
06-Mar-2026 540.00 550.00 520.00 525.00 303,700 0
05-Mar-2026 530.00 550.00 510.00 535.00 184,900 0
04-Mar-2026 555.00 560.00 510.00 530.00 651,000 0
03-Mar-2026 540.00 560.00 525.00 550.00 1,318,900 0
02-Mar-2026 555.00 570.00 515.00 540.00 524,000 0
27-Feb-2026 575.00 575.00 530.00 555.00 379,300 0
26-Feb-2026 590.00 600.00 565.00 575.00 800,700 0
25-Feb-2026 600.00 600.00 570.00 590.00 708,100 0
24-Feb-2026 605.00 605.00 585.00 595.00 275,600 0
23-Feb-2026 600.00 610.00 590.00 600.00 835,400 0
20-Feb-2026 605.00 630.00 585.00 600.00 1,569,600 0
19-Feb-2026 590.00 600.00 580.00 595.00 651,900 0
18-Feb-2026 590.00 600.00 585.00 595.00 381,600 0
13-Feb-2026 600.00 600.00 590.00 600.00 296,300 0
12-Feb-2026 605.00 605.00 580.00 595.00 281,400 0
11-Feb-2026 605.00 610.00 590.00 595.00 1,029,100 0
10-Feb-2026 585.00 605.00 585.00 600.00 451,900 0
09-Feb-2026 590.00 625.00 585.00 585.00 319,500 0
06-Feb-2026 640.00 645.00 585.00 595.00 792,100 0
05-Feb-2026 650.00 685.00 630.00 640.00 370,900 0
04-Feb-2026 640.00 650.00 625.00 640.00 1,618,100 0
03-Feb-2026 620.00 650.00 570.00 640.00 3,072,100 0
02-Feb-2026 575.00 660.00 520.00 620.00 4,101,400 0
30-Jan-2026 655.00 665.00 600.00 610.00 1,295,600 0
29-Jan-2026 665.00 670.00 565.00 655.00 2,346,200 0
28-Jan-2026 720.00 720.00 615.00 660.00 1,391,700 0
27-Jan-2026 745.00 745.00 720.00 720.00 383,900 0
26-Jan-2026 770.00 790.00 710.00 745.00 1,081,400 0
23-Jan-2026 765.00 800.00 735.00 765.00 2,739,100 0
22-Jan-2026 710.00 785.00 700.00 760.00 5,621,800 0
21-Jan-2026 715.00 720.00 670.00 705.00 973,800 0
20-Jan-2026 675.00 710.00 670.00 710.00 612,700 0
19-Jan-2026 680.00 685.00 645.00 675.00 451,800 0
15-Jan-2026 660.00 690.00 660.00 680.00 218,100 0
14-Jan-2026 695.00 710.00 660.00 660.00 470,600 0
13-Jan-2026 660.00 715.00 650.00 685.00 623,000 0
12-Jan-2026 710.00 715.00 635.00 650.00 1,685,700 0
09-Jan-2026 735.00 750.00 705.00 710.00 641,200 0
08-Jan-2026 705.00 765.00 705.00 715.00 2,360,200 0
07-Jan-2026 710.00 740.00 685.00 710.00 2,186,700 0
06-Jan-2026 675.00 720.00 660.00 710.00 1,595,800 0
05-Jan-2026 665.00 675.00 650.00 670.00 600,700 0
02-Jan-2026 670.00 685.00 635.00 645.00 1,020,000 0
30-Dec-2025 675.00 685.00 665.00 665.00 1,145,500 0
29-Dec-2025 650.00 665.00 620.00 665.00 2,078,300 0
24-Dec-2025 650.00 690.00 635.00 650.00 884,400 0
23-Dec-2025 680.00 680.00 645.00 650.00 1,118,200 0
22-Dec-2025 675.00 695.00 650.00 680.00 371,400 0
19-Dec-2025 675.00 685.00 650.00 675.00 314,200 0
18-Dec-2025 700.00 700.00 670.00 675.00 939,900 0
17-Dec-2025 700.00 705.00 690.00 695.00 320,100 0
16-Dec-2025 690.00 715.00 685.00 695.00 663,000 0
15-Dec-2025 655.00 715.00 635.00 690.00 1,685,400 0
12-Dec-2025 685.00 710.00 650.00 650.00 2,357,500 0
11-Dec-2025 735.00 735.00 685.00 685.00 928,200 0