Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 200.00 200.00 192.00 200.00 1,801,500 0
15-Mar-2023 200.00 204.00 196.00 200.00 2,216,200 0
14-Mar-2023 204.00 212.00 197.00 197.00 4,022,700 0
13-Mar-2023 210.00 212.00 198.00 204.00 2,186,200 0
10-Mar-2023 208.00 218.00 208.00 212.00 451,900 0
09-Mar-2023 208.00 218.00 208.00 216.00 1,257,700 0
08-Mar-2023 212.00 214.00 208.00 212.00 2,635,200 0
07-Mar-2023 208.00 220.00 208.00 212.00 862,300 0
06-Mar-2023 224.00 238.00 208.00 216.00 3,709,900 0
03-Mar-2023 220.00 224.00 216.00 222.00 435,100 0
02-Mar-2023 220.00 224.00 220.00 220.00 429,400 0
01-Mar-2023 222.00 222.00 218.00 220.00 802,900 0
28-Feb-2023 220.00 222.00 216.00 220.00 3,824,300 0
27-Feb-2023 222.00 226.00 216.00 220.00 1,943,300 0
24-Feb-2023 228.00 238.00 214.00 220.00 7,935,600 0
23-Feb-2023 232.00 234.00 228.00 228.00 255,400 0
22-Feb-2023 238.00 238.00 230.00 232.00 882,900 0
21-Feb-2023 238.00 238.00 226.00 238.00 1,568,300 0
20-Feb-2023 236.00 238.00 230.00 232.00 598,400 0
17-Feb-2023 240.00 240.00 236.00 236.00 318,400 0
16-Feb-2023 240.00 242.00 236.00 240.00 102,500 0
15-Feb-2023 238.00 242.00 232.00 240.00 914,000 0
14-Feb-2023 240.00 242.00 238.00 238.00 254,000 0
13-Feb-2023 236.00 250.00 234.00 238.00 1,265,800 0
10-Feb-2023 238.00 246.00 232.00 232.00 785,000 0
09-Feb-2023 240.00 246.00 238.00 238.00 530,900 0
08-Feb-2023 238.00 250.00 234.00 238.00 2,019,100 0
07-Feb-2023 244.00 250.00 238.00 238.00 1,045,400 0
06-Feb-2023 254.00 256.00 242.00 244.00 1,106,400 0
03-Feb-2023 236.00 258.00 232.00 252.00 11,741,900 0
02-Feb-2023 234.00 238.00 226.00 236.00 1,491,600 0
01-Feb-2023 226.00 236.00 226.00 232.00 807,700 0
31-Jan-2023 230.00 232.00 222.00 230.00 678,200 0
30-Jan-2023 226.00 230.00 222.00 230.00 1,486,700 0
27-Jan-2023 218.00 232.00 218.00 226.00 4,328,900 0
26-Jan-2023 218.00 222.00 210.00 218.00 1,827,600 0
25-Jan-2023 204.00 218.00 204.00 216.00 4,489,100 0
24-Jan-2023 200.00 210.00 200.00 204.00 3,398,500 0
20-Jan-2023 202.00 210.00 200.00 200.00 4,737,300 0
19-Jan-2023 204.00 204.00 199.00 200.00 2,536,400 0
18-Jan-2023 204.00 208.00 200.00 204.00 1,320,100 0
17-Jan-2023 206.00 212.00 202.00 206.00 1,428,900 0
16-Jan-2023 206.00 208.00 204.00 204.00 665,800 0
13-Jan-2023 214.00 214.00 204.00 206.00 1,259,300 0
12-Jan-2023 222.00 224.00 214.00 214.00 1,935,100 0
11-Jan-2023 208.00 228.00 198.00 228.00 4,315,300 0
10-Jan-2023 212.00 220.00 206.00 210.00 1,387,000 0
09-Jan-2023 218.00 220.00 212.00 212.00 1,133,500 0
06-Jan-2023 226.00 234.00 218.00 218.00 472,800 0
05-Jan-2023 226.00 226.00 214.00 220.00 1,558,900 0
04-Jan-2023 220.00 226.00 218.00 226.00 1,574,000 0
03-Jan-2023 222.00 226.00 218.00 218.00 836,300 0
02-Jan-2023 226.00 228.00 222.00 222.00 1,482,500 0