Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 242.00 254.00 242.00 250.00 2,338,500 0
01-Nov-2023 244.00 252.00 238.00 244.00 4,670,300 0
31-Oct-2023 250.00 250.00 244.00 246.00 266,800 0
30-Oct-2023 256.00 260.00 242.00 250.00 4,733,900 0
27-Oct-2023 258.00 270.00 248.00 248.00 4,001,500 0
26-Oct-2023 266.00 270.00 258.00 258.00 2,421,400 0
25-Oct-2023 246.00 266.00 240.00 266.00 9,714,200 0
24-Oct-2023 246.00 254.00 244.00 246.00 9,454,400 0
23-Oct-2023 250.00 254.00 220.00 246.00 12,985,300 0
20-Oct-2023 258.00 264.00 250.00 260.00 7,434,500 0
19-Oct-2023 274.00 274.00 256.00 258.00 24,346,300 0
18-Oct-2023 256.00 280.00 246.00 270.00 60,701,900 0
17-Oct-2023 250.00 260.00 248.00 254.00 1,458,200 0
16-Oct-2023 252.00 254.00 242.00 250.00 4,398,000 0
13-Oct-2023 254.00 254.00 248.00 252.00 2,602,400 0
12-Oct-2023 242.00 258.00 242.00 250.00 8,870,900 0
11-Oct-2023 240.00 242.00 238.00 240.00 3,015,200 0
10-Oct-2023 240.00 244.00 236.00 236.00 4,129,500 0
09-Oct-2023 242.00 246.00 238.00 240.00 4,349,800 0
06-Oct-2023 246.00 254.00 238.00 242.00 7,477,300 0
05-Oct-2023 240.00 252.00 238.00 246.00 1,784,300 0
04-Oct-2023 248.00 248.00 242.00 244.00 2,185,300 0
03-Oct-2023 254.00 258.00 248.00 248.00 1,331,200 0
02-Oct-2023 254.00 258.00 250.00 254.00 2,548,400 0
29-Sep-2023 262.00 262.00 254.00 254.00 1,141,000 0
27-Sep-2023 260.00 262.00 256.00 258.00 5,888,500 0
26-Sep-2023 260.00 264.00 258.00 258.00 6,778,800 0
25-Sep-2023 258.00 262.00 256.00 260.00 6,114,800 0
22-Sep-2023 258.00 262.00 256.00 260.00 2,032,800 0
21-Sep-2023 260.00 266.00 258.00 258.00 4,055,800 0
20-Sep-2023 256.00 262.00 254.00 258.00 2,631,600 0
19-Sep-2023 256.00 262.00 256.00 256.00 1,205,300 0
18-Sep-2023 246.00 260.00 242.00 256.00 9,611,200 0
15-Sep-2023 248.00 254.00 240.00 248.00 2,665,300 0
14-Sep-2023 254.00 256.00 248.00 248.00 1,875,300 0
13-Sep-2023 252.00 256.00 250.00 254.00 717,500 0
12-Sep-2023 266.00 266.00 252.00 252.00 3,241,100 0
11-Sep-2023 272.00 274.00 256.00 266.00 4,226,100 0
08-Sep-2023 270.00 272.00 256.00 270.00 3,621,200 0
07-Sep-2023 276.00 278.00 270.00 270.00 4,860,900 0
06-Sep-2023 266.00 276.00 264.00 272.00 8,098,600 0
05-Sep-2023 254.00 270.00 254.00 262.00 14,278,900 0
04-Sep-2023 262.00 264.00 250.00 254.00 6,428,000 0
01-Sep-2023 248.00 268.00 248.00 260.00 6,777,800 0
31-Aug-2023 254.00 256.00 246.00 250.00 24,948,100 0
30-Aug-2023 254.00 256.00 252.00 254.00 3,265,900 0
29-Aug-2023 260.00 260.00 250.00 252.00 3,457,800 0