Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
03-Apr-2024 266.00 266.00 262.00 262.00 93,100 0
02-Apr-2024 260.00 266.00 260.00 264.00 1,082,400 0
01-Apr-2024 268.00 268.00 260.00 260.00 19,227,800 0
28-Mar-2024 264.00 268.00 262.00 264.00 2,862,700 0
27-Mar-2024 266.00 266.00 262.00 266.00 937,000 0
26-Mar-2024 268.00 268.00 260.00 262.00 194,900 0
25-Mar-2024 268.00 268.00 264.00 264.00 1,981,900 0
22-Mar-2024 262.00 266.00 262.00 266.00 1,250,400 0
21-Mar-2024 262.00 264.00 260.00 262.00 2,456,100 0
20-Mar-2024 260.00 262.00 260.00 262.00 167,200 0
19-Mar-2024 262.00 264.00 260.00 262.00 3,088,100 0
18-Mar-2024 262.00 264.00 256.00 262.00 376,100 0
15-Mar-2024 262.00 262.00 258.00 258.00 470,500 0
14-Mar-2024 262.00 266.00 258.00 258.00 8,548,100 0
13-Mar-2024 264.00 264.00 258.00 262.00 15,167,500 0
08-Mar-2024 260.00 262.00 258.00 262.00 706,200 0
07-Mar-2024 258.00 262.00 256.00 258.00 315,000 0
06-Mar-2024 260.00 264.00 258.00 258.00 2,499,000 0
05-Mar-2024 260.00 264.00 260.00 262.00 268,500 0
04-Mar-2024 264.00 264.00 260.00 260.00 133,200 0
01-Mar-2024 260.00 266.00 260.00 262.00 451,600 0
29-Feb-2024 266.00 266.00 254.00 262.00 1,750,500 0
28-Feb-2024 268.00 270.00 262.00 266.00 476,100 0
27-Feb-2024 272.00 274.00 268.00 268.00 253,000 0
26-Feb-2024 274.00 280.00 270.00 270.00 1,572,600 0
23-Feb-2024 276.00 278.00 272.00 274.00 1,173,300 0
22-Feb-2024 270.00 276.00 268.00 276.00 1,839,500 0
21-Feb-2024 278.00 280.00 262.00 270.00 4,148,900 0
20-Feb-2024 280.00 280.00 274.00 274.00 865,500 0
19-Feb-2024 284.00 286.00 280.00 280.00 1,042,300 0
16-Feb-2024 298.00 298.00 280.00 284.00 2,154,600 0
15-Feb-2024 282.00 302.00 280.00 298.00 13,386,100 0
13-Feb-2024 278.00 280.00 274.00 280.00 1,668,100 0
12-Feb-2024 274.00 278.00 272.00 278.00 340,500 0
07-Feb-2024 280.00 282.00 274.00 274.00 1,603,100 0
06-Feb-2024 278.00 280.00 274.00 280.00 2,628,600 0
05-Feb-2024 280.00 280.00 274.00 280.00 2,175,300 0
02-Feb-2024 280.00 282.00 276.00 280.00 3,601,300 0
01-Feb-2024 286.00 286.00 276.00 280.00 1,047,800 0
31-Jan-2024 280.00 284.00 278.00 280.00 1,096,100 0
30-Jan-2024 280.00 282.00 274.00 276.00 1,298,200 0
29-Jan-2024 276.00 282.00 276.00 280.00 2,440,300 0
26-Jan-2024 282.00 282.00 276.00 276.00 2,736,100 0
25-Jan-2024 282.00 286.00 278.00 282.00 553,900 0
24-Jan-2024 274.00 284.00 274.00 280.00 8,355,100 0
23-Jan-2024 272.00 274.00 272.00 274.00 2,930,800 0
22-Jan-2024 274.00 280.00 272.00 272.00 3,474,800 0