Price History - TRIM

Kembali ke Company
Ticker: TRIM
Company: PT Trimegah Sekuritas Indonesia Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 222.00 230.00 222.00 226.00 724,700 0
29-Dec-2022 226.00 230.00 216.00 222.00 17,356,800 0
28-Dec-2022 242.00 242.00 224.00 226.00 18,214,100 0
27-Dec-2022 220.00 252.00 218.00 240.00 4,553,600 0
26-Dec-2022 222.00 224.00 218.00 220.00 302,200 0
23-Dec-2022 224.00 224.00 220.00 220.00 230,700 0
22-Dec-2022 224.00 230.00 220.00 224.00 602,300 0
21-Dec-2022 220.00 230.00 212.00 222.00 1,826,000 0
20-Dec-2022 226.00 240.00 218.00 220.00 1,165,200 0
19-Dec-2022 230.00 234.00 226.00 226.00 413,800 0
16-Dec-2022 226.00 230.00 224.00 228.00 606,300 0
15-Dec-2022 230.00 238.00 226.00 226.00 966,900 0
14-Dec-2022 240.00 242.00 230.00 230.00 2,010,800 0
13-Dec-2022 244.00 248.00 230.00 240.00 3,734,400 0
12-Dec-2022 246.00 252.00 238.00 242.00 8,876,100 0
09-Dec-2022 238.00 248.00 238.00 240.00 922,200 0
08-Dec-2022 240.00 242.00 228.00 238.00 2,294,600 0
07-Dec-2022 246.00 256.00 236.00 240.00 2,053,900 0
06-Dec-2022 258.00 260.00 246.00 246.00 2,180,100 0
05-Dec-2022 252.00 256.00 246.00 256.00 2,564,300 0
02-Dec-2022 256.00 258.00 246.00 250.00 4,462,300 0
01-Dec-2022 264.00 268.00 250.00 256.00 3,747,600 0
30-Nov-2022 266.00 270.00 260.00 262.00 1,938,700 0
29-Nov-2022 274.00 276.00 266.00 266.00 1,949,300 0
28-Nov-2022 278.00 292.00 270.00 272.00 7,227,800 0
25-Nov-2022 282.00 284.00 270.00 278.00 1,554,900 0
24-Nov-2022 268.00 282.00 264.00 280.00 5,455,100 0
23-Nov-2022 270.00 274.00 264.00 264.00 4,247,400 0
22-Nov-2022 268.00 270.00 262.00 266.00 1,384,200 0
21-Nov-2022 266.00 272.00 266.00 268.00 1,140,200 0
18-Nov-2022 270.00 272.00 266.00 266.00 1,452,900 0
17-Nov-2022 266.00 270.00 264.00 266.00 659,400 0
16-Nov-2022 262.00 268.00 262.00 266.00 2,341,100 0
15-Nov-2022 270.00 280.00 260.00 260.00 5,340,600 0
14-Nov-2022 268.00 282.00 260.00 270.00 5,023,800 0
11-Nov-2022 270.00 270.00 264.00 268.00 2,134,100 0
10-Nov-2022 278.00 278.00 262.00 266.00 2,792,900 0
09-Nov-2022 274.00 280.00 272.00 278.00 862,000 0
08-Nov-2022 276.00 282.00 272.00 274.00 1,473,500 0
07-Nov-2022 272.00 276.00 270.00 274.00 2,185,500 0
04-Nov-2022 282.00 284.00 268.00 272.00 2,681,700 0
03-Nov-2022 278.00 280.00 266.00 280.00 9,013,800 0
02-Nov-2022 284.00 284.00 270.00 274.00 4,002,000 0
01-Nov-2022 304.00 304.00 280.00 282.00 4,819,800 0
31-Oct-2022 294.00 306.00 278.00 300.00 10,254,100 0
28-Oct-2022 288.00 304.00 272.00 290.00 13,874,100 0
27-Oct-2022 280.00 290.00 280.00 290.00 1,932,900 0