Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.32 -47.75 (-3.57%)
PT Trimegah Sekuritas Indonesia Tbk (TRIM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 492,500 |
| 29 Apr 2024 | 244.00 | 250.00 | 244.00 | 248.00 | 248.00 | 474,100 |
| 26 Apr 2024 | 260.00 | 260.00 | 236.00 | 244.00 | 244.00 | 11,484,800 |
| 25 Apr 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 140,400 |
| 24 Apr 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 715,900 |
| 23 Apr 2024 | 252.00 | 262.00 | 250.00 | 262.00 | 262.00 | 1,687,200 |
| 22 Apr 2024 | 252.00 | 256.00 | 248.00 | 254.00 | 254.00 | 1,045,100 |
| 19 Apr 2024 | 256.00 | 262.00 | 250.00 | 252.00 | 252.00 | 15,123,000 |
| 18 Apr 2024 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 59,400 |
| 17 Apr 2024 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 183,000 |
| 16 Apr 2024 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 690,300 |
| 05 Apr 2024 | 266.00 | 266.00 | 260.00 | 264.00 | 264.00 | 20,510,200 |
| 04 Apr 2024 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 73,500 |
| 03 Apr 2024 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | 93,100 |
| 02 Apr 2024 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1,082,400 |
| 01 Apr 2024 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 19,227,800 |
| 28 Mar 2024 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 2,862,700 |
| 27 Mar 2024 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 937,000 |
| 26 Mar 2024 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 194,900 |
| 25 Mar 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 1,981,900 |
| 22 Mar 2024 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1,250,400 |
| 21 Mar 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 2,456,100 |
| 20 Mar 2024 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 167,200 |
| 19 Mar 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 3,088,100 |
| 18 Mar 2024 | 262.00 | 264.00 | 256.00 | 262.00 | 262.00 | 376,100 |
| 15 Mar 2024 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 470,500 |
| 14 Mar 2024 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | 8,548,100 |
| 13 Mar 2024 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 15,167,500 |
| 08 Mar 2024 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 706,200 |
| 07 Mar 2024 | 258.00 | 262.00 | 256.00 | 258.00 | 258.00 | 315,000 |
| 06 Mar 2024 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | 2,499,000 |
| 05 Mar 2024 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 268,500 |
| 04 Mar 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 133,200 |
| 01 Mar 2024 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 451,600 |
| 29 Feb 2024 | 266.00 | 266.00 | 254.00 | 262.00 | 262.00 | 1,750,500 |
| 28 Feb 2024 | 268.00 | 270.00 | 262.00 | 266.00 | 266.00 | 476,100 |
| 27 Feb 2024 | 272.00 | 274.00 | 268.00 | 268.00 | 268.00 | 253,000 |
| 26 Feb 2024 | 274.00 | 280.00 | 270.00 | 270.00 | 270.00 | 1,572,600 |
| 23 Feb 2024 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 1,173,300 |
| 22 Feb 2024 | 270.00 | 276.00 | 268.00 | 276.00 | 276.00 | 1,839,500 |
| 21 Feb 2024 | 278.00 | 280.00 | 262.00 | 270.00 | 270.00 | 4,148,900 |
| 20 Feb 2024 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 865,500 |
| 19 Feb 2024 | 284.00 | 286.00 | 280.00 | 280.00 | 280.00 | 1,042,300 |
| 16 Feb 2024 | 298.00 | 298.00 | 280.00 | 284.00 | 284.00 | 2,154,600 |
| 15 Feb 2024 | 282.00 | 302.00 | 280.00 | 298.00 | 298.00 | 13,386,100 |
| 13 Feb 2024 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1,668,100 |
| 12 Feb 2024 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 340,500 |
| 07 Feb 2024 | 280.00 | 282.00 | 274.00 | 274.00 | 274.00 | 1,603,100 |
| 06 Feb 2024 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 2,628,600 |
| 05 Feb 2024 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | 2,175,300 |
| 02 Feb 2024 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 3,601,300 |
| 01 Feb 2024 | 286.00 | 286.00 | 276.00 | 280.00 | 280.00 | 1,047,800 |
| 31 Jan 2024 | 280.00 | 284.00 | 278.00 | 280.00 | 280.00 | 1,096,100 |
| 30 Jan 2024 | 280.00 | 282.00 | 274.00 | 276.00 | 276.00 | 1,298,200 |
| 29 Jan 2024 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | 2,440,300 |
| 26 Jan 2024 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 2,736,100 |
| 25 Jan 2024 | 282.00 | 286.00 | 278.00 | 282.00 | 282.00 | 553,900 |
| 24 Jan 2024 | 274.00 | 284.00 | 274.00 | 280.00 | 280.00 | 8,355,100 |
| 23 Jan 2024 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 2,930,800 |
| 22 Jan 2024 | 274.00 | 280.00 | 272.00 | 272.00 | 272.00 | 3,474,800 |
| 19 Jan 2024 | 274.00 | 280.00 | 272.00 | 274.00 | 274.00 | 159,800 |
| 18 Jan 2024 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 989,700 |
| 17 Jan 2024 | 280.00 | 280.00 | 274.00 | 274.00 | 274.00 | 911,100 |
| 16 Jan 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 202,800 |
| 15 Jan 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 9,651,900 |
| 12 Jan 2024 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 583,800 |
| 11 Jan 2024 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 1,949,600 |
| 10 Jan 2024 | 280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 3,125,200 |
| 09 Jan 2024 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | 1,177,600 |
| 08 Jan 2024 | 286.00 | 290.00 | 278.00 | 280.00 | 280.00 | 2,686,200 |
| 05 Jan 2024 | 278.00 | 286.00 | 276.00 | 280.00 | 280.00 | 1,835,100 |
| 04 Jan 2024 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 1,236,900 |
| 03 Jan 2024 | 282.00 | 294.00 | 278.00 | 284.00 | 284.00 | 3,069,900 |
| 02 Jan 2024 | 294.00 | 294.00 | 274.00 | 282.00 | 282.00 | 3,233,500 |
| 29 Dec 2023 | 274.00 | 294.00 | 272.00 | 294.00 | 294.00 | 14,081,500 |
| 28 Dec 2023 | 266.00 | 274.00 | 262.00 | 274.00 | 274.00 | 1,135,700 |
| 27 Dec 2023 | 276.00 | 278.00 | 262.00 | 264.00 | 264.00 | 9,339,900 |
| 22 Dec 2023 | 274.00 | 278.00 | 272.00 | 274.00 | 274.00 | 4,786,100 |
| 21 Dec 2023 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 4,514,400 |
| 20 Dec 2023 | 276.00 | 282.00 | 274.00 | 276.00 | 276.00 | 7,974,000 |
| 19 Dec 2023 | 266.00 | 276.00 | 264.00 | 276.00 | 276.00 | 3,768,200 |
| 18 Dec 2023 | 266.00 | 276.00 | 266.00 | 266.00 | 266.00 | 3,188,600 |
| 15 Dec 2023 | 270.00 | 278.00 | 264.00 | 264.00 | 264.00 | 6,462,000 |
| 14 Dec 2023 | 276.00 | 278.00 | 260.00 | 264.00 | 264.00 | 14,254,400 |
| 13 Dec 2023 | 260.00 | 294.00 | 254.00 | 274.00 | 274.00 | 64,532,300 |
| 12 Dec 2023 | 252.00 | 268.00 | 250.00 | 260.00 | 260.00 | 13,703,500 |
| 11 Dec 2023 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | 8,136,100 |
| 08 Dec 2023 | 254.00 | 262.00 | 252.00 | 258.00 | 258.00 | 1,649,600 |
| 07 Dec 2023 | 258.00 | 264.00 | 254.00 | 254.00 | 254.00 | 3,594,200 |
| 06 Dec 2023 | 260.00 | 268.00 | 254.00 | 264.00 | 264.00 | 5,063,900 |
| 05 Dec 2023 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 2,735,000 |
| 04 Dec 2023 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2,347,800 |
| 01 Dec 2023 | 256.00 | 262.00 | 246.00 | 260.00 | 260.00 | 2,382,900 |
| 30 Nov 2023 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 352,500 |
| 29 Nov 2023 | 258.00 | 258.00 | 252.00 | 258.00 | 258.00 | 927,500 |
| 28 Nov 2023 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 1,675,900 |
| 27 Nov 2023 | 258.00 | 270.00 | 258.00 | 258.00 | 258.00 | 8,990,800 |
| 24 Nov 2023 | 254.00 | 262.00 | 250.00 | 258.00 | 258.00 | 7,348,300 |
| 23 Nov 2023 | 248.00 | 256.00 | 248.00 | 254.00 | 254.00 | 7,977,500 |
| 22 Nov 2023 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 554,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.