Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
19-Jan-2024 274.00 280.00 272.00 274.00 159,800 0
18-Jan-2024 274.00 274.00 270.00 272.00 989,700 0
17-Jan-2024 280.00 280.00 274.00 274.00 911,100 0
16-Jan-2024 278.00 280.00 276.00 278.00 202,800 0
15-Jan-2024 278.00 280.00 276.00 278.00 9,651,900 0
12-Jan-2024 280.00 280.00 278.00 278.00 583,800 0
11-Jan-2024 284.00 284.00 276.00 278.00 1,949,600 0
10-Jan-2024 280.00 284.00 276.00 280.00 3,125,200 0
09-Jan-2024 284.00 284.00 280.00 280.00 1,177,600 0
08-Jan-2024 286.00 290.00 278.00 280.00 2,686,200 0
05-Jan-2024 278.00 286.00 276.00 280.00 1,835,100 0
04-Jan-2024 284.00 288.00 278.00 278.00 1,236,900 0
03-Jan-2024 282.00 294.00 278.00 284.00 3,069,900 0
02-Jan-2024 294.00 294.00 274.00 282.00 3,233,500 0
29-Dec-2023 274.00 294.00 272.00 294.00 14,081,500 0
28-Dec-2023 266.00 274.00 262.00 274.00 1,135,700 0
27-Dec-2023 276.00 278.00 262.00 264.00 9,339,900 0
22-Dec-2023 274.00 278.00 272.00 274.00 4,786,100 0
21-Dec-2023 276.00 280.00 272.00 272.00 4,514,400 0
20-Dec-2023 276.00 282.00 274.00 276.00 7,974,000 0
19-Dec-2023 266.00 276.00 264.00 276.00 3,768,200 0
18-Dec-2023 266.00 276.00 266.00 266.00 3,188,600 0
15-Dec-2023 270.00 278.00 264.00 264.00 6,462,000 0
14-Dec-2023 276.00 278.00 260.00 264.00 14,254,400 0
13-Dec-2023 260.00 294.00 254.00 274.00 64,532,300 0
12-Dec-2023 252.00 268.00 250.00 260.00 13,703,500 0
11-Dec-2023 258.00 258.00 246.00 246.00 8,136,100 0
08-Dec-2023 254.00 262.00 252.00 258.00 1,649,600 0
07-Dec-2023 258.00 264.00 254.00 254.00 3,594,200 0
06-Dec-2023 260.00 268.00 254.00 264.00 5,063,900 0
05-Dec-2023 260.00 262.00 258.00 260.00 2,735,000 0
04-Dec-2023 260.00 260.00 254.00 260.00 2,347,800 0
01-Dec-2023 256.00 262.00 246.00 260.00 2,382,900 0
30-Nov-2023 258.00 258.00 252.00 252.00 352,500 0
29-Nov-2023 258.00 258.00 252.00 258.00 927,500 0
28-Nov-2023 258.00 262.00 254.00 260.00 1,675,900 0
27-Nov-2023 258.00 270.00 258.00 258.00 8,990,800 0
24-Nov-2023 254.00 262.00 250.00 258.00 7,348,300 0
23-Nov-2023 248.00 256.00 248.00 254.00 7,977,500 0
22-Nov-2023 242.00 248.00 242.00 246.00 554,900 0
21-Nov-2023 246.00 248.00 240.00 242.00 1,853,000 0
20-Nov-2023 244.00 250.00 242.00 246.00 7,176,000 0
17-Nov-2023 248.00 250.00 236.00 248.00 30,474,900 0
16-Nov-2023 254.00 254.00 246.00 248.00 4,739,000 0
15-Nov-2023 256.00 258.00 250.00 250.00 1,537,200 0
14-Nov-2023 254.00 258.00 252.00 256.00 3,256,800 0
13-Nov-2023 248.00 256.00 246.00 254.00 5,768,500 0
10-Nov-2023 260.00 260.00 246.00 246.00 6,497,100 0
09-Nov-2023 252.00 264.00 248.00 254.00 3,358,500 0
08-Nov-2023 246.00 250.00 240.00 250.00 10,957,100 0
07-Nov-2023 250.00 250.00 246.00 246.00 1,076,300 0
06-Nov-2023 248.00 254.00 246.00 250.00 2,266,800 0
03-Nov-2023 250.00 254.00 246.00 248.00 2,890,500 0