Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
09-Sep-2024 278.00 282.00 274.00 280.00 2,110,800 0
06-Sep-2024 280.00 282.00 276.00 280.00 2,365,200 0
05-Sep-2024 270.00 288.00 262.00 280.00 5,108,500 0
04-Sep-2024 264.00 264.00 260.00 264.00 262,300 0
03-Sep-2024 262.00 264.00 262.00 264.00 86,000 0
02-Sep-2024 264.00 266.00 264.00 264.00 70,100 0
30-Aug-2024 264.00 266.00 260.00 264.00 1,205,600 0
29-Aug-2024 266.00 266.00 262.00 264.00 1,032,400 0
28-Aug-2024 260.00 268.00 260.00 266.00 83,500 0
27-Aug-2024 264.00 264.00 260.00 260.00 3,126,800 0
26-Aug-2024 262.00 264.00 262.00 264.00 225,800 0
23-Aug-2024 266.00 268.00 260.00 262.00 3,364,500 0
22-Aug-2024 266.00 266.00 262.00 264.00 54,500 0
21-Aug-2024 268.00 270.00 260.00 264.00 269,800 0
20-Aug-2024 264.00 270.00 264.00 264.00 579,700 0
19-Aug-2024 270.00 272.00 260.00 270.00 347,100 0
16-Aug-2024 274.00 274.00 264.00 270.00 104,300 0
15-Aug-2024 270.00 276.00 262.00 270.00 1,606,900 0
14-Aug-2024 270.00 270.00 260.00 260.00 9,091,300 0
13-Aug-2024 270.00 272.00 268.00 270.00 2,954,200 0
12-Aug-2024 270.00 272.00 266.00 270.00 408,000 0
09-Aug-2024 272.00 276.00 270.00 270.00 217,600 0
08-Aug-2024 272.00 272.00 266.00 272.00 1,061,400 0
07-Aug-2024 254.00 272.00 254.00 270.00 4,519,100 0
06-Aug-2024 260.00 260.00 244.00 256.00 1,403,100 0
05-Aug-2024 260.00 260.00 246.00 258.00 252,300 0
02-Aug-2024 260.00 262.00 258.00 262.00 505,700 0
01-Aug-2024 260.00 262.00 254.00 260.00 2,050,300 0
31-Jul-2024 252.00 264.00 250.00 260.00 1,963,300 0
30-Jul-2024 250.00 254.00 250.00 250.00 111,300 0
29-Jul-2024 250.00 256.00 250.00 252.00 41,400 0
26-Jul-2024 250.00 252.00 250.00 250.00 1,658,200 0
25-Jul-2024 244.00 250.00 242.00 250.00 2,786,800 0
24-Jul-2024 250.00 250.00 244.00 246.00 103,400 0
23-Jul-2024 252.00 252.00 246.00 248.00 18,800 0
22-Jul-2024 246.00 252.00 246.00 250.00 3,058,400 0
19-Jul-2024 246.00 246.00 244.00 246.00 22,900 0
18-Jul-2024 246.00 246.00 242.00 242.00 269,100 0
17-Jul-2024 246.00 246.00 244.00 246.00 165,100 0
16-Jul-2024 246.00 246.00 244.00 246.00 240,000 0
15-Jul-2024 250.00 250.00 244.00 248.00 543,100 0
12-Jul-2024 250.00 252.00 248.00 248.00 44,500 0
11-Jul-2024 256.00 256.00 248.00 250.00 183,100 0
10-Jul-2024 254.00 256.00 250.00 252.00 41,100 0
09-Jul-2024 250.00 254.00 246.00 254.00 131,700 0
08-Jul-2024 248.00 256.00 246.00 254.00 51,100 0
05-Jul-2024 252.00 252.00 248.00 252.00 1,211,500 0