PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia
· Delayed Price · Currency is IDR 466.00
+34.00 (7.87%)
Sep 29, 2025, 10:49 AM WIB
IDX:TRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 402.00 | 438.00 | 402.00 | 432.00 | 432.00 | 7.46% | 8,568,500 |
| Sep 25, 2025 | 410.00 | 412.00 | 400.00 | 402.00 | 402.00 | -1.95% | 905,300 |
| Sep 24, 2025 | 420.00 | 420.00 | 390.00 | 410.00 | 410.00 | -0.49% | 2,148,600 |
| Sep 23, 2025 | 400.00 | 426.00 | 390.00 | 412.00 | 412.00 | 4.04% | 14,433,700 |
| Sep 22, 2025 | 382.00 | 396.00 | 380.00 | 396.00 | 396.00 | 4.76% | 14,433,700 |
| Sep 19, 2025 | 370.00 | 382.00 | 370.00 | 378.00 | 378.00 | 2.16% | 3,891,200 |
| Sep 18, 2025 | 368.00 | 370.00 | 362.00 | 370.00 | 370.00 | - | 1,599,600 |
| Sep 17, 2025 | 372.00 | 378.00 | 364.00 | 370.00 | 370.00 | -0.54% | 392,600 |
| Sep 16, 2025 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | - | 69,000 |
| Sep 15, 2025 | 376.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.06% | 311,600 |
| Sep 12, 2025 | 374.00 | 376.00 | 360.00 | 376.00 | 376.00 | 0.53% | 172,500 |
| Sep 11, 2025 | 362.00 | 374.00 | 360.00 | 374.00 | 374.00 | 3.31% | 576,400 |
| Sep 10, 2025 | 358.00 | 370.00 | 358.00 | 362.00 | 362.00 | 1.12% | 584,900 |
| Sep 9, 2025 | 368.00 | 372.00 | 358.00 | 358.00 | 358.00 | -2.72% | 1,567,100 |
| Sep 8, 2025 | 378.00 | 380.00 | 366.00 | 368.00 | 368.00 | -2.13% | 1,447,100 |
| Sep 4, 2025 | 382.00 | 390.00 | 374.00 | 376.00 | 376.00 | -1.05% | 1,047,900 |
| Sep 3, 2025 | 380.00 | 382.00 | 376.00 | 380.00 | 380.00 | - | 1,140,800 |
| Sep 2, 2025 | 374.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2.70% | 895,900 |
| Sep 1, 2025 | 372.00 | 374.00 | 356.00 | 370.00 | 370.00 | -1.60% | 443,900 |
| Aug 29, 2025 | 376.00 | 380.00 | 368.00 | 376.00 | 376.00 | 1.62% | 2,319,700 |
| Aug 28, 2025 | 362.00 | 376.00 | 362.00 | 370.00 | 370.00 | 3.93% | 2,100,000 |
| Aug 27, 2025 | 356.00 | 360.00 | 348.00 | 356.00 | 356.00 | - | 477,800 |
| Aug 26, 2025 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | -0.56% | 110,100 |
| Aug 25, 2025 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | - | 182,300 |
| Aug 22, 2025 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | -0.56% | 20,200 |
| Aug 21, 2025 | 356.00 | 360.00 | 350.00 | 360.00 | 360.00 | 1.12% | 170,300 |
| Aug 20, 2025 | 356.00 | 358.00 | 352.00 | 356.00 | 356.00 | 0.56% | 140,400 |
| Aug 19, 2025 | 356.00 | 360.00 | 340.00 | 354.00 | 354.00 | - | 313,600 |
| Aug 15, 2025 | 354.00 | 354.00 | 346.00 | 354.00 | 354.00 | -0.56% | 74,200 |
| Aug 14, 2025 | 352.00 | 356.00 | 352.00 | 356.00 | 356.00 | - | 42,000 |
| Aug 13, 2025 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | -0.56% | 28,000 |
| Aug 12, 2025 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | -0.56% | 59,200 |
| Aug 11, 2025 | 352.00 | 360.00 | 348.00 | 360.00 | 360.00 | 1.12% | 66,100 |
| Aug 8, 2025 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | -1.66% | 12,400 |
| Aug 7, 2025 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | -0.55% | 18,000 |
| Aug 6, 2025 | 370.00 | 372.00 | 350.00 | 364.00 | 364.00 | -1.62% | 185,500 |
| Aug 5, 2025 | 366.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 94,500 |
| Aug 4, 2025 | 370.00 | 370.00 | 364.00 | 370.00 | 370.00 | -0.54% | 97,800 |
| Aug 1, 2025 | 368.00 | 374.00 | 358.00 | 372.00 | 372.00 | 0.54% | 666,900 |
| Jul 31, 2025 | 362.00 | 376.00 | 362.00 | 370.00 | 370.00 | 0.54% | 214,200 |
| Jul 30, 2025 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | -2.65% | 545,100 |
| Jul 29, 2025 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 1.07% | 80,100 |
| Jul 28, 2025 | 380.00 | 382.00 | 374.00 | 374.00 | 374.00 | -2.09% | 127,000 |
| Jul 25, 2025 | 372.00 | 382.00 | 368.00 | 382.00 | 382.00 | 2.69% | 129,400 |
| Jul 24, 2025 | 374.00 | 382.00 | 372.00 | 372.00 | 372.00 | -0.53% | 45,300 |
| Jul 23, 2025 | 388.00 | 388.00 | 370.00 | 374.00 | 374.00 | - | 442,200 |
| Jul 22, 2025 | 382.00 | 390.00 | 374.00 | 374.00 | 374.00 | -1.58% | 799,400 |
| Jul 21, 2025 | 366.00 | 382.00 | 356.00 | 380.00 | 380.00 | 3.83% | 907,100 |
| Jul 18, 2025 | 350.00 | 366.00 | 350.00 | 366.00 | 366.00 | 4.57% | 379,400 |
| Jul 17, 2025 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | 89,300 |