Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,728.87 +1,249.06 (+1.82%) CMC Crypto 200
1,512.73 +24.19 (+1.63%)
PT Trimegah Sekuritas Indonesia Tbk (TRIM.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 03:49PM WIB
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | 233,100 |
| 20 May 2024 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | 5,058,400 |
| 17 May 2024 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 3,234,800 |
| 16 May 2024 | 258.00 | 264.00 | 258.00 | 262.00 | 262.00 | 3,963,600 |
| 15 May 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 2,934,800 |
| 14 May 2024 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 853,300 |
| 13 May 2024 | 256.00 | 262.00 | 252.00 | 260.00 | 260.00 | 7,746,300 |
| 08 May 2024 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 3,280,300 |
| 07 May 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 590,500 |
| 06 May 2024 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 16,300 |
| 03 May 2024 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 202,200 |
| 02 May 2024 | 260.00 | 260.00 | 244.00 | 254.00 | 254.00 | 74,400 |
| 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 |
| *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.