Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
04-Jul-2024 256.00 256.00 252.00 252.00 28,200 0
03-Jul-2024 254.00 256.00 250.00 256.00 651,100 0
02-Jul-2024 258.00 258.00 252.00 256.00 2,681,000 0
01-Jul-2024 280.00 280.00 248.00 256.00 1,014,000 0
28-Jun-2024 248.00 280.00 244.00 280.00 2,299,800 0
27-Jun-2024 248.00 248.00 242.00 246.00 834,900 0
26-Jun-2024 248.00 248.00 242.00 248.00 770,200 0
25-Jun-2024 246.00 248.00 246.00 248.00 262,200 0
24-Jun-2024 242.00 248.00 240.00 246.00 156,600 0
21-Jun-2024 242.00 248.00 238.00 242.00 92,100 0
20-Jun-2024 242.00 248.00 238.00 242.00 1,155,800 0
19-Jun-2024 252.00 252.00 242.00 242.00 1,905,100 0
14-Jun-2024 254.00 264.00 248.00 250.00 508,700 0
13-Jun-2024 258.00 264.00 252.00 254.00 26,800 0
12-Jun-2024 258.00 260.00 258.00 258.00 3,600 0
11-Jun-2024 256.00 268.00 256.00 258.00 48,500 0
10-Jun-2024 256.00 268.00 256.00 260.00 5,200 0
07-Jun-2024 258.00 260.00 256.00 256.00 513,500 0
06-Jun-2024 260.00 270.00 256.00 258.00 62,400 0
05-Jun-2024 258.00 258.00 254.00 254.00 846,800 0
04-Jun-2024 254.00 260.00 252.00 258.00 8,863,300 0
03-Jun-2024 256.00 256.00 248.00 254.00 198,600 0
31-May-2024 254.00 260.00 246.00 250.00 1,841,700 0
30-May-2024 260.00 260.00 250.00 250.00 5,040,700 0
29-May-2024 260.00 260.00 258.00 260.00 114,300 0
28-May-2024 260.00 262.00 258.00 260.00 226,800 0
27-May-2024 258.00 266.00 258.00 262.00 1,206,200 0
22-May-2024 260.00 264.00 258.00 260.00 166,600 0
21-May-2024 264.00 264.00 260.00 262.00 233,100 0
20-May-2024 264.00 268.00 260.00 260.00 5,058,400 0
17-May-2024 262.00 264.00 260.00 264.00 3,234,800 0
16-May-2024 258.00 264.00 258.00 262.00 3,963,600 0
15-May-2024 256.00 258.00 254.00 258.00 2,934,800 0
14-May-2024 260.00 260.00 254.00 260.00 853,300 0
13-May-2024 256.00 262.00 252.00 260.00 7,746,300 0
08-May-2024 260.00 260.00 254.00 258.00 3,280,300 0
07-May-2024 258.00 258.00 254.00 258.00 590,500 0
06-May-2024 250.00 256.00 250.00 252.00 16,300 0
03-May-2024 248.00 254.00 248.00 250.00 202,200 0
02-May-2024 260.00 260.00 244.00 254.00 74,400 0
30-Apr-2024 250.00 260.00 250.00 258.00 492,500 0
29-Apr-2024 244.00 250.00 244.00 248.00 474,100 0
26-Apr-2024 260.00 260.00 236.00 244.00 11,484,800 0
25-Apr-2024 262.00 262.00 260.00 262.00 140,400 0
24-Apr-2024 262.00 262.00 260.00 262.00 715,900 0
23-Apr-2024 252.00 262.00 250.00 262.00 1,687,200 0
22-Apr-2024 252.00 256.00 248.00 254.00 1,045,100 0
19-Apr-2024 256.00 262.00 250.00 252.00 15,123,000 0
18-Apr-2024 256.00 258.00 252.00 256.00 59,400 0
17-Apr-2024 262.00 262.00 254.00 256.00 183,000 0
16-Apr-2024 262.00 262.00 258.00 262.00 690,300 0
05-Apr-2024 266.00 266.00 260.00 264.00 20,510,200 0
04-Apr-2024 264.00 264.00 262.00 264.00 73,500 0