Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
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