Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 366.00 368.00 342.00 358.00 1,009,900 0
21-Nov-2024 364.00 372.00 356.00 366.00 3,951,900 0
20-Nov-2024 350.00 366.00 346.00 362.00 4,824,400 0
19-Nov-2024 322.00 358.00 312.00 348.00 9,057,300 0
18-Nov-2024 326.00 326.00 300.00 316.00 3,125,200 0
15-Nov-2024 328.00 328.00 316.00 326.00 1,329,500 0
14-Nov-2024 332.00 332.00 322.00 324.00 1,345,800 0
13-Nov-2024 328.00 332.00 320.00 328.00 3,388,200 0
12-Nov-2024 312.00 332.00 312.00 328.00 8,121,100 0
11-Nov-2024 302.00 316.00 302.00 306.00 4,043,400 0
08-Nov-2024 298.00 308.00 298.00 304.00 1,784,200 0
07-Nov-2024 298.00 300.00 296.00 298.00 449,800 0
06-Nov-2024 306.00 310.00 296.00 298.00 1,663,300 0
05-Nov-2024 306.00 310.00 294.00 306.00 2,281,900 0
04-Nov-2024 298.00 308.00 292.00 300.00 4,576,500 0
01-Nov-2024 296.00 300.00 294.00 298.00 1,042,500 0
31-Oct-2024 296.00 298.00 292.00 296.00 242,900 0
30-Oct-2024 292.00 298.00 290.00 294.00 689,100 0
29-Oct-2024 298.00 304.00 292.00 292.00 792,000 0
28-Oct-2024 294.00 298.00 290.00 298.00 807,100 0
25-Oct-2024 298.00 300.00 290.00 290.00 1,169,500 0
24-Oct-2024 300.00 302.00 294.00 296.00 2,490,900 0
23-Oct-2024 298.00 300.00 292.00 294.00 2,036,700 0
22-Oct-2024 298.00 300.00 292.00 298.00 1,626,300 0
21-Oct-2024 300.00 306.00 292.00 300.00 1,246,300 0
18-Oct-2024 306.00 306.00 294.00 300.00 839,000 0
17-Oct-2024 292.00 306.00 292.00 306.00 2,099,600 0
16-Oct-2024 298.00 306.00 294.00 298.00 428,400 0
15-Oct-2024 280.00 306.00 280.00 298.00 5,672,000 0
14-Oct-2024 280.00 282.00 278.00 282.00 979,500 0
11-Oct-2024 282.00 282.00 280.00 282.00 628,800 0
10-Oct-2024 282.00 282.00 280.00 282.00 846,500 0
09-Oct-2024 280.00 280.00 280.00 280.00 1,076,300 0
08-Oct-2024 280.00 280.00 278.00 280.00 1,016,200 0
07-Oct-2024 282.00 282.00 276.00 282.00 1,498,900 0
04-Oct-2024 280.00 282.00 278.00 280.00 2,262,000 0
03-Oct-2024 280.00 282.00 278.00 282.00 6,060,600 0
02-Oct-2024 280.00 284.00 274.00 280.00 2,450,200 0
01-Oct-2024 288.00 288.00 280.00 282.00 916,800 0
30-Sep-2024 280.00 290.00 280.00 290.00 2,839,800 0
27-Sep-2024 280.00 282.00 276.00 282.00 2,661,300 0
26-Sep-2024 280.00 282.00 270.00 280.00 15,914,900 0
25-Sep-2024 282.00 282.00 278.00 280.00 2,096,400 0
24-Sep-2024 280.00 284.00 278.00 282.00 1,272,200 0
23-Sep-2024 280.00 286.00 278.00 280.00 1,498,200 0
20-Sep-2024 280.00 282.00 278.00 280.00 611,900 0
19-Sep-2024 280.00 282.00 278.00 282.00 1,203,200 0
18-Sep-2024 280.00 282.00 280.00 280.00 357,200 0
17-Sep-2024 280.00 280.00 280.00 280.00 394,800 0
13-Sep-2024 280.00 282.00 280.00 280.00 840,200 0
12-Sep-2024 278.00 282.00 278.00 280.00 1,560,400 0
11-Sep-2024 276.00 280.00 276.00 280.00 728,200 0
10-Sep-2024 280.00 284.00 278.00 282.00 2,814,600 0