Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
21-Jul-2025 366.00 382.00 356.00 380.00 907,100 0
18-Jul-2025 350.00 366.00 350.00 366.00 379,400 0
17-Jul-2025 348.00 350.00 346.00 350.00 89,300 0
16-Jul-2025 344.00 348.00 344.00 348.00 53,900 0
15-Jul-2025 348.00 348.00 346.00 348.00 24,100 0
14-Jul-2025 350.00 350.00 342.00 348.00 137,800 0
11-Jul-2025 356.00 358.00 340.00 356.00 114,900 0
10-Jul-2025 358.00 358.00 348.00 348.00 9,700 0
09-Jul-2025 344.00 360.00 344.00 356.00 38,900 0
08-Jul-2025 332.00 348.00 330.00 344.00 108,500 0
07-Jul-2025 350.00 350.00 350.00 350.00 7,100 0
04-Jul-2025 350.00 350.00 350.00 350.00 100 0
03-Jul-2025 348.00 354.00 346.00 350.00 47,100 0
02-Jul-2025 358.00 358.00 330.00 348.00 28,300 0
01-Jul-2025 332.00 348.00 332.00 346.00 300,800 0
30-Jun-2025 350.00 352.00 322.00 322.00 43,300 0
26-Jun-2025 348.00 350.00 348.00 350.00 169,800 0
25-Jun-2025 350.00 350.00 346.00 348.00 100,000 0
24-Jun-2025 338.00 350.00 338.00 346.00 332,700 0
23-Jun-2025 342.00 342.00 322.00 336.00 39,600 0
20-Jun-2025 342.00 350.00 342.00 344.00 9,300 0
19-Jun-2025 342.00 344.00 334.00 342.00 789,600 0
18-Jun-2025 350.00 350.00 342.00 342.00 26,500 0
17-Jun-2025 342.00 354.00 342.00 346.00 5,000 0
16-Jun-2025 346.00 346.00 342.00 342.00 29,900 0
13-Jun-2025 356.00 356.00 340.00 346.00 92,300 0
12-Jun-2025 364.00 364.00 350.00 356.00 49,400 0
11-Jun-2025 352.00 352.00 348.00 348.00 518,200 0
10-Jun-2025 350.00 358.00 346.00 354.00 240,400 0
05-Jun-2025 344.00 356.00 344.00 350.00 30,500 0
04-Jun-2025 362.00 362.00 342.00 344.00 318,700 0
03-Jun-2025 362.00 362.00 350.00 352.00 961,600 0
02-Jun-2025 364.00 364.00 360.00 362.00 478,300 0
28-May-2025 366.00 370.00 364.00 368.00 224,100 0
27-May-2025 366.00 372.00 360.00 366.00 574,600 0
26-May-2025 374.00 374.00 366.00 368.00 260,900 0
23-May-2025 376.00 376.00 370.00 370.00 62,500 0
22-May-2025 376.00 386.00 370.00 378.00 138,000 0
21-May-2025 382.00 382.00 362.00 376.00 243,200 0
20-May-2025 382.00 388.00 376.00 380.00 1,510,200 0
19-May-2025 368.00 378.00 368.00 378.00 635,300 0
16-May-2025 374.00 374.00 368.00 368.00 399,200 0
15-May-2025 370.00 374.00 366.00 370.00 539,700 0
14-May-2025 366.00 370.00 366.00 370.00 592,100 0
09-May-2025 372.00 372.00 362.00 366.00 185,300 0
08-May-2025 376.00 376.00 362.00 370.00 282,700 0
07-May-2025 362.00 368.00 360.00 364.00 288,300 0
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