PT Trimegah Sekuritas Indonesia Tbk(ID:TRIM)
Rp590.00+10.00 (+1.72%)
ID:TRIM
PT Trimegah Sekuritas Indonesia Tbk historical prices
Rp590.00
At close:+10.00 (+1.72%)
PT Trimegah Sekuritas Indonesia Tbk (TRIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 580.00 | 590.00 | 560.00 | 590.00 | 590.00 | +1.72% | 4,400 | 0.01 |
| Nov 10, 2026 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | +1.75% | 11,700 | 0.02 |
| Nov 09, 2026 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 0.00% | 24,700 | 0.04 |
| Nov 06, 2026 | 570.00 | 600.00 | 565.00 | 570.00 | 570.00 | +1.79% | 73,100 | 0.12 |
| Nov 05, 2026 | 600.00 | 625.00 | 560.00 | 560.00 | 560.00 | -5.08% | 63,300 | 0.10 |
| Nov 04, 2026 | 615.00 | 625.00 | 555.00 | 590.00 | 590.00 | +0.85% | 17,500 | 0.03 |
| Nov 03, 2026 | 625.00 | 645.00 | 585.00 | 585.00 | 585.00 | -6.40% | 137,200 | 0.21 |
| Nov 02, 2026 | 620.00 | 625.00 | 605.00 | 625.00 | 625.00 | +1.63% | 146,300 | 0.23 |
| Oct 30, 2026 | 625.00 | 625.00 | 585.00 | 615.00 | 615.00 | -1.60% | 147,600 | 0.23 |
| Oct 29, 2026 | 685.00 | 685.00 | 620.00 | 625.00 | 625.00 | -6.02% | 192,100 | 0.28 |
| Oct 28, 2026 | 700.00 | 700.00 | 630.00 | 665.00 | 665.00 | -1.48% | 68,700 | 0.10 |
| Oct 27, 2026 | 710.00 | 715.00 | 650.00 | 675.00 | 675.00 | -2.88% | 108,200 | 0.16 |
| Oct 26, 2026 | 710.00 | 715.00 | 685.00 | 695.00 | 695.00 | -2.11% | 109,500 | 0.16 |
| Oct 23, 2026 | 680.00 | 770.00 | 680.00 | 710.00 | 710.00 | +4.41% | 69,300 | 0.10 |
| Oct 22, 2026 | 645.00 | 750.00 | 645.00 | 680.00 | 680.00 | +5.43% | 91,600 | 0.13 |
| Oct 21, 2026 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | +0.78% | 37,200 | 0.05 |
| Oct 20, 2026 | 585.00 | 650.00 | 585.00 | 640.00 | 640.00 | +9.40% | 142,000 | 0.20 |
| Oct 19, 2026 | 560.00 | 590.00 | 555.00 | 585.00 | 585.00 | -1.68% | 1,373,100 | 1.99 |
| Oct 16, 2026 | 695.00 | 695.00 | 595.00 | 595.00 | 595.00 | -14.39% | 953,400 | 1.41 |
| Oct 15, 2026 | 720.00 | 720.00 | 690.00 | 695.00 | 695.00 | -3.47% | 121,700 | 0.18 |
| Oct 14, 2026 | 760.00 | 775.00 | 715.00 | 720.00 | 720.00 | -3.36% | 166,300 | 0.25 |
| Oct 13, 2026 | 760.00 | 780.00 | 730.00 | 745.00 | 745.00 | 0.00% | 48,700 | 0.07 |
| Oct 12, 2026 | 745.00 | 780.00 | 745.00 | 745.00 | 745.00 | 0.00% | 294,700 | 0.44 |
| Oct 09, 2026 | 760.00 | 790.00 | 745.00 | 745.00 | 745.00 | -1.97% | 1,005,400 | 1.53 |
| Oct 08, 2026 | 775.00 | 780.00 | 755.00 | 760.00 | 760.00 | -2.56% | 332,100 | 0.51 |
| Oct 07, 2026 | 795.00 | 795.00 | 770.00 | 780.00 | 780.00 | 0.00% | 78,900 | 0.12 |
| Oct 06, 2026 | 795.00 | 835.00 | 765.00 | 780.00 | 780.00 | -1.89% | 261,200 | 0.40 |
| Oct 05, 2026 | 800.00 | 800.00 | 770.00 | 795.00 | 795.00 | +3.92% | 178,900 | 0.28 |
| Oct 02, 2026 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | -3.16% | 480,300 | 0.75 |
| Oct 01, 2026 | 795.00 | 815.00 | 790.00 | 790.00 | 790.00 | -0.63% | 1,139,800 | 1.83 |
| Sep 30, 2026 | 790.00 | 825.00 | 785.00 | 795.00 | 795.00 | +0.63% | 492,500 | 0.78 |
| Sep 29, 2026 | 770.00 | 795.00 | 760.00 | 790.00 | 790.00 | +1.94% | 572,000 | 0.92 |
| Sep 28, 2026 | 805.00 | 830.00 | 775.00 | 775.00 | 775.00 | -3.73% | 340,900 | 0.55 |
| Sep 25, 2026 | 800.00 | 835.00 | 800.00 | 805.00 | 805.00 | +0.63% | 147,500 | 0.24 |
| Sep 24, 2026 | 850.00 | 850.00 | 800.00 | 800.00 | 800.00 | -5.33% | 1,127,400 | 1.85 |
| Sep 23, 2026 | 800.00 | 850.00 | 800.00 | 845.00 | 845.00 | +4.32% | 1,013,000 | 1.71 |
| Sep 22, 2026 | 845.00 | 860.00 | 805.00 | 810.00 | 810.00 | -4.14% | 3,441,100 | 6.38 |
| Sep 21, 2026 | 875.00 | 875.00 | 820.00 | 845.00 | 845.00 | +0.60% | 1,765,600 | 3.44 |
| Sep 18, 2026 | 850.00 | 900.00 | 805.00 | 840.00 | 840.00 | -1.18% | 2,137,900 | 4.45 |
| Sep 17, 2026 | 795.00 | 930.00 | 790.00 | 850.00 | 850.00 | +7.59% | 5,158,000 | 12.90 |
| Sep 16, 2026 | 805.00 | 830.00 | 785.00 | 790.00 | 790.00 | -1.86% | 1,317,700 | 3.47 |
| Sep 15, 2026 | 780.00 | 825.00 | 770.00 | 805.00 | 805.00 | +1.26% | 838,100 | 2.27 |
| Sep 14, 2026 | 715.00 | 890.00 | 710.00 | 795.00 | 795.00 | +11.19% | 2,601,900 | 7.92 |
| Sep 11, 2026 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | 0.00% | 1,122,700 | 3.62 |
| Sep 10, 2026 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | 0.00% | 2,044,400 | 6.90 |
| Sep 09, 2026 | 745.00 | 750.00 | 705.00 | 715.00 | 715.00 | -4.67% | 1,353,700 | 4.91 |
| Sep 08, 2026 | 710.00 | 750.00 | 680.00 | 750.00 | 750.00 | +7.14% | 1,199,500 | 4.66 |
| Sep 07, 2026 | 725.00 | 750.00 | 680.00 | 700.00 | 700.00 | 0.00% | 277,800 | 1.09 |
| Sep 04, 2026 | 700.00 | 735.00 | 665.00 | 700.00 | 700.00 | 0.00% | 500,700 | 2.00 |
| Sep 03, 2026 | 655.00 | 745.00 | 655.00 | 700.00 | 700.00 | +5.26% | 712,300 | 2.98 |
