Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 248.00 260.00 242.00 258.00 9,205,400 0
25-Aug-2023 252.00 252.00 240.00 242.00 1,662,700 0
24-Aug-2023 254.00 254.00 248.00 250.00 1,997,800 0
23-Aug-2023 242.00 260.00 242.00 252.00 14,368,000 0
22-Aug-2023 250.00 250.00 236.00 238.00 11,527,600 0
21-Aug-2023 242.00 246.00 238.00 242.00 459,800 0
18-Aug-2023 244.00 246.00 240.00 242.00 2,741,200 0
16-Aug-2023 248.00 250.00 242.00 246.00 646,000 0
15-Aug-2023 248.00 248.00 244.00 248.00 10,536,300 0
14-Aug-2023 248.00 248.00 242.00 248.00 24,693,000 0
11-Aug-2023 246.00 248.00 242.00 248.00 476,800 0
10-Aug-2023 238.00 250.00 238.00 244.00 1,624,100 0
09-Aug-2023 240.00 242.00 238.00 240.00 2,155,600 0
08-Aug-2023 240.00 250.00 238.00 240.00 1,172,900 0
07-Aug-2023 242.00 244.00 238.00 240.00 2,192,400 0
04-Aug-2023 244.00 250.00 240.00 242.00 494,100 0
03-Aug-2023 238.00 248.00 238.00 244.00 3,770,000 0
02-Aug-2023 252.00 252.00 238.00 238.00 3,568,300 0
01-Aug-2023 246.00 250.00 218.00 242.00 5,296,700 0
31-Jul-2023 246.00 250.00 238.00 244.00 1,387,700 0
28-Jul-2023 252.00 256.00 242.00 246.00 3,402,500 0
27-Jul-2023 238.00 252.00 238.00 250.00 10,789,400 0
26-Jul-2023 238.00 242.00 234.00 238.00 4,687,700 0
25-Jul-2023 238.00 242.00 234.00 238.00 3,543,600 0
24-Jul-2023 232.00 238.00 230.00 236.00 1,821,800 0
21-Jul-2023 226.00 234.00 220.00 230.00 1,728,800 0
20-Jul-2023 230.00 234.00 226.00 228.00 1,289,600 0
18-Jul-2023 234.00 240.00 220.00 230.00 5,732,700 0
17-Jul-2023 224.00 254.00 224.00 234.00 11,484,900 0
14-Jul-2023 226.00 228.00 220.00 224.00 4,074,800 0
13-Jul-2023 230.00 232.00 220.00 224.00 1,998,100 0
12-Jul-2023 222.00 230.00 214.00 228.00 14,215,300 0
11-Jul-2023 224.00 228.00 220.00 224.00 12,631,600 0
10-Jul-2023 224.00 230.00 222.00 224.00 2,236,700 0
07-Jul-2023 220.00 226.00 220.00 224.00 1,554,100 0
06-Jul-2023 216.00 228.00 214.00 220.00 5,219,000 0
05-Jul-2023 208.00 220.00 208.00 216.00 7,501,700 0
04-Jul-2023 204.00 210.00 202.00 208.00 1,776,200 0
03-Jul-2023 206.00 210.00 202.00 206.00 1,951,800 0
27-Jun-2023 210.00 212.00 206.00 206.00 555,600 0
26-Jun-2023 206.00 212.00 204.00 208.00 2,357,500 0
23-Jun-2023 206.00 210.00 204.00 204.00 834,000 0
22-Jun-2023 214.00 214.00 206.00 206.00 462,900 0
21-Jun-2023 204.00 214.00 204.00 214.00 7,433,500 0
20-Jun-2023 204.00 212.00 202.00 204.00 14,768,400 0
19-Jun-2023 200.00 206.00 198.00 202.00 996,600 0
16-Jun-2023 200.00 208.00 199.00 200.00 2,501,300 0
15-Jun-2023 206.00 220.00 199.00 200.00 83,923,500 0
14-Jun-2023 199.00 208.00 198.00 206.00 6,763,500 0
13-Jun-2023 200.00 200.00 197.00 197.00 968,900 0
12-Jun-2023 198.00 199.00 195.00 199.00 1,874,500 0
09-Jun-2023 195.00 198.00 193.00 197.00 1,226,200 0
08-Jun-2023 199.00 199.00 192.00 196.00 1,042,600 0
07-Jun-2023 195.00 199.00 189.00 199.00 2,400,100 0
06-Jun-2023 190.00 195.00 187.00 195.00 1,345,500 0
05-Jun-2023 188.00 192.00 188.00 188.00 428,300 0
31-May-2023 188.00 191.00 187.00 188.00 309,800 0
30-May-2023 190.00 191.00 187.00 188.00 467,500 0
29-May-2023 187.00 193.00 185.00 187.00 187,000 0
26-May-2023 184.00 196.00 181.00 187.00 2,175,300 0
25-May-2023 195.00 195.00 183.00 185.00 4,734,300 0
24-May-2023 196.00 198.00 190.00 194.00 1,321,300 0
23-May-2023 199.00 200.00 189.00 197.00 2,528,300 0
22-May-2023 198.00 199.00 197.00 199.00 452,000 0
19-May-2023 200.00 202.00 198.00 198.00 1,355,100 0
17-May-2023 202.00 204.00 200.00 200.00 15,872,900 0
16-May-2023 200.00 202.00 200.00 202.00 336,200 0
15-May-2023 200.00 202.00 200.00 200.00 1,291,000 0
12-May-2023 202.00 204.00 199.00 202.00 1,376,000 0
11-May-2023 202.00 202.00 199.00 202.00 1,290,900 0
10-May-2023 199.00 204.00 199.00 202.00 11,093,000 0
09-May-2023 199.00 204.00 196.00 200.00 2,582,600 0
08-May-2023 202.00 202.00 199.00 199.00 1,095,300 0
05-May-2023 204.00 206.00 202.00 202.00 1,483,100 0
04-May-2023 199.00 214.00 199.00 204.00 109,880,500 0
03-May-2023 200.00 204.00 197.00 198.00 1,876,000 0
02-May-2023 202.00 206.00 195.00 202.00 3,672,400 0
28-Apr-2023 206.00 212.00 200.00 202.00 2,155,900 0
27-Apr-2023 208.00 214.00 200.00 206.00 2,490,300 0
26-Apr-2023 212.00 212.00 200.00 208.00 1,314,700 0
18-Apr-2023 220.00 222.00 206.00 206.00 44,939,300 0
17-Apr-2023 202.00 224.00 200.00 220.00 16,154,000 0
14-Apr-2023 210.00 210.00 199.00 200.00 5,750,000 0
13-Apr-2023 197.00 210.00 197.00 210.00 1,524,300 0
12-Apr-2023 196.00 212.00 196.00 200.00 7,773,300 0
11-Apr-2023 199.00 199.00 195.00 195.00 212,800 0
10-Apr-2023 200.00 200.00 194.00 196.00 370,400 0
06-Apr-2023 199.00 199.00 195.00 198.00 989,700 0
05-Apr-2023 200.00 202.00 197.00 199.00 859,200 0
04-Apr-2023 200.00 200.00 198.00 200.00 1,953,700 0
03-Apr-2023 196.00 202.00 195.00 200.00 1,815,900 0
31-Mar-2023 197.00 197.00 194.00 195.00 499,700 0
30-Mar-2023 202.00 204.00 196.00 197.00 530,400 0
29-Mar-2023 192.00 202.00 188.00 200.00 2,348,600 0
28-Mar-2023 195.00 197.00 187.00 192.00 2,266,100 0
27-Mar-2023 193.00 195.00 186.00 194.00 1,957,100 0
24-Mar-2023 195.00 195.00 191.00 193.00 440,600 0
21-Mar-2023 195.00 195.00 190.00 191.00 691,500 0
20-Mar-2023 200.00 200.00 190.00 192.00 1,491,000 0
17-Mar-2023 198.00 200.00 188.00 200.00 5,557,400 0