Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 362.00 370.00 358.00 362.00 589,800 0
05-May-2025 360.00 362.00 356.00 362.00 37,700 0
02-May-2025 360.00 362.00 354.00 360.00 484,100 0
30-Apr-2025 364.00 364.00 358.00 360.00 116,600 0
29-Apr-2025 360.00 376.00 358.00 364.00 142,900 0
28-Apr-2025 362.00 380.00 352.00 356.00 236,200 0
25-Apr-2025 356.00 360.00 354.00 358.00 63,800 0
24-Apr-2025 350.00 356.00 350.00 356.00 32,900 0
23-Apr-2025 364.00 364.00 350.00 362.00 55,200 0
22-Apr-2025 360.00 364.00 360.00 364.00 43,700 0
21-Apr-2025 352.00 360.00 350.00 360.00 202,900 0
17-Apr-2025 354.00 362.00 354.00 362.00 12,100 0
16-Apr-2025 360.00 374.00 360.00 364.00 181,400 0
15-Apr-2025 352.00 360.00 352.00 360.00 43,600 0
14-Apr-2025 348.00 360.00 346.00 352.00 65,600 0
11-Apr-2025 338.00 350.00 338.00 348.00 32,200 0
10-Apr-2025 332.00 350.00 332.00 340.00 321,200 0
09-Apr-2025 350.00 350.00 342.00 342.00 28,400 0
08-Apr-2025 360.00 360.00 330.00 344.00 289,200 0
27-Mar-2025 350.00 380.00 350.00 380.00 692,400 0
26-Mar-2025 390.00 390.00 338.00 354.00 2,970,900 0
25-Mar-2025 336.00 338.00 326.00 338.00 7,117,900 0
24-Mar-2025 320.00 326.00 302.00 324.00 3,173,800 0
21-Mar-2025 342.00 344.00 324.00 326.00 22,500 0
20-Mar-2025 356.00 356.00 344.00 344.00 913,000 0
19-Mar-2025 328.00 344.00 318.00 344.00 315,300 0
18-Mar-2025 342.00 344.00 302.00 328.00 196,400 0
17-Mar-2025 338.00 350.00 338.00 350.00 51,700 0
14-Mar-2025 348.00 350.00 342.00 342.00 6,122,100 0
13-Mar-2025 360.00 360.00 342.00 348.00 2,939,000 0
12-Mar-2025 344.00 346.00 342.00 342.00 50,900 0
11-Mar-2025 356.00 356.00 342.00 342.00 2,923,300 0
10-Mar-2025 336.00 360.00 330.00 356.00 2,340,100 0
07-Mar-2025 336.00 338.00 330.00 336.00 62,800 0
06-Mar-2025 332.00 334.00 332.00 334.00 21,800 0
05-Mar-2025 334.00 334.00 332.00 332.00 76,500 0
04-Mar-2025 348.00 350.00 334.00 334.00 2,125,200 0
03-Mar-2025 332.00 360.00 330.00 346.00 385,900 0
28-Feb-2025 320.00 356.00 320.00 330.00 208,900 0
27-Feb-2025 336.00 350.00 326.00 332.00 192,200 0
26-Feb-2025 342.00 360.00 340.00 340.00 58,200 0
25-Feb-2025 340.00 354.00 340.00 342.00 12,149,400 0
24-Feb-2025 350.00 350.00 342.00 350.00 2,987,300 0
21-Feb-2025 350.00 360.00 350.00 352.00 34,200 0
20-Feb-2025 358.00 360.00 350.00 354.00 51,800 0
19-Feb-2025 344.00 360.00 344.00 358.00 65,700 0
18-Feb-2025 350.00 356.00 338.00 350.00 3,048,900 0
17-Feb-2025 354.00 354.00 338.00 350.00 1,564,900 0
14-Feb-2025 360.00 360.00 336.00 336.00 135,600 0
13-Feb-2025 356.00 360.00 352.00 354.00 3,021,600 0
12-Feb-2025 358.00 358.00 356.00 356.00 12,300 0
11-Feb-2025 358.00 368.00 356.00 358.00 4,512,400 0
10-Feb-2025 358.00 374.00 358.00 360.00 143,200 0
07-Feb-2025 366.00 366.00 354.00 356.00 36,800 0
06-Feb-2025 366.00 368.00 364.00 366.00 182,300 0
05-Feb-2025 368.00 368.00 368.00 368.00 168,900 0
04-Feb-2025 380.00 380.00 368.00 368.00 1,509,600 0
03-Feb-2025 366.00 372.00 364.00 370.00 2,865,600 0
31-Jan-2025 366.00 372.00 362.00 366.00 136,000 0
30-Jan-2025 360.00 376.00 358.00 368.00 128,400 0
24-Jan-2025 370.00 370.00 340.00 364.00 430,500 0
23-Jan-2025 386.00 386.00 376.00 376.00 241,800 0
22-Jan-2025 372.00 390.00 370.00 380.00 8,626,600 0
21-Jan-2025 376.00 376.00 368.00 372.00 1,177,800 0
20-Jan-2025 372.00 376.00 366.00 372.00 2,908,100 0
17-Jan-2025 358.00 374.00 358.00 370.00 5,135,100 0
16-Jan-2025 352.00 360.00 342.00 358.00 1,078,600 0
15-Jan-2025 330.00 346.00 330.00 346.00 408,700 0
14-Jan-2025 336.00 338.00 330.00 330.00 363,200 0
13-Jan-2025 334.00 340.00 324.00 330.00 4,515,100 0
10-Jan-2025 344.00 344.00 324.00 324.00 5,047,700 0
09-Jan-2025 342.00 346.00 340.00 340.00 986,600 0
08-Jan-2025 320.00 358.00 320.00 340.00 2,240,500 0
07-Jan-2025 348.00 348.00 330.00 330.00 566,400 0
06-Jan-2025 356.00 360.00 342.00 348.00 342,400 0
03-Jan-2025 360.00 362.00 356.00 356.00 108,500 0
02-Jan-2025 368.00 368.00 356.00 360.00 268,500 0
30-Dec-2024 366.00 370.00 356.00 370.00 354,300 0
27-Dec-2024 376.00 376.00 360.00 364.00 71,500 0
24-Dec-2024 354.00 366.00 350.00 366.00 704,600 0
23-Dec-2024 346.00 356.00 344.00 354.00 464,000 0
20-Dec-2024 350.00 364.00 342.00 358.00 521,700 0
19-Dec-2024 360.00 376.00 340.00 350.00 578,800 0
18-Dec-2024 360.00 370.00 350.00 360.00 284,600 0
17-Dec-2024 368.00 368.00 360.00 360.00 645,300 0
16-Dec-2024 366.00 376.00 362.00 366.00 305,100 0
13-Dec-2024 372.00 376.00 364.00 366.00 932,900 0
12-Dec-2024 380.00 380.00 372.00 372.00 268,500 0
11-Dec-2024 376.00 380.00 364.00 380.00 4,506,800 0
10-Dec-2024 376.00 380.00 366.00 372.00 2,263,600 0
09-Dec-2024 376.00 384.00 360.00 376.00 3,182,100 0
06-Dec-2024 382.00 388.00 370.00 374.00 2,257,400 0
05-Dec-2024 360.00 384.00 358.00 380.00 6,875,400 0
04-Dec-2024 358.00 366.00 352.00 356.00 3,164,600 0
03-Dec-2024 358.00 364.00 350.00 352.00 2,728,900 0
02-Dec-2024 346.00 368.00 344.00 354.00 3,843,400 0
29-Nov-2024 336.00 358.00 334.00 346.00 1,363,200 0
28-Nov-2024 346.00 350.00 338.00 338.00 1,835,500 0
26-Nov-2024 354.00 360.00 346.00 346.00 530,600 0
25-Nov-2024 358.00 364.00 344.00 350.00 2,915,700 0