PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia · Delayed Price · Currency is IDR 525.00
-15.00 (-2.78%)
Oct 31, 2025, 4:00 PM WIB
IDX:TRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 540.00 | 540.00 | 510.00 | 510.00 | - | -5.56% | 485,400 |
| Oct 30, 2025 | 500.00 | 550.00 | 494.00 | 540.00 | 540.00 | 8.00% | 2,925,300 |
| Oct 29, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 500.00 | - | 599,200 |
| Oct 28, 2025 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.99% | 1,061,400 |
| Oct 27, 2025 | 545.00 | 545.00 | 496.00 | 505.00 | 505.00 | -6.48% | 942,800 |
| Oct 24, 2025 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | -3.57% | 1,024,700 |
| Oct 23, 2025 | 560.00 | 575.00 | 530.00 | 560.00 | 560.00 | - | 1,596,100 |
| Oct 22, 2025 | 550.00 | 575.00 | 525.00 | 560.00 | 560.00 | 1.82% | 2,516,500 |
| Oct 21, 2025 | 498.00 | 555.00 | 498.00 | 550.00 | 550.00 | 10.44% | 2,411,300 |
| Oct 20, 2025 | 496.00 | 530.00 | 488.00 | 498.00 | 498.00 | 0.40% | 829,200 |
| Oct 17, 2025 | 520.00 | 525.00 | 486.00 | 496.00 | 496.00 | -5.52% | 1,207,300 |
| Oct 16, 2025 | 515.00 | 540.00 | 505.00 | 525.00 | 525.00 | 2.94% | 1,068,200 |
| Oct 15, 2025 | 505.00 | 530.00 | 480.00 | 510.00 | 510.00 | 0.99% | 1,474,900 |
| Oct 14, 2025 | 550.00 | 550.00 | 492.00 | 505.00 | 505.00 | -7.34% | 1,947,300 |
| Oct 13, 2025 | 550.00 | 570.00 | 540.00 | 545.00 | 545.00 | -1.80% | 1,833,200 |
| Oct 10, 2025 | 545.00 | 560.00 | 515.00 | 555.00 | 555.00 | 2.78% | 3,065,700 |
| Oct 9, 2025 | 595.00 | 600.00 | 515.00 | 540.00 | 540.00 | -5.26% | 3,439,800 |
| Oct 8, 2025 | 600.00 | 605.00 | 545.00 | 570.00 | 570.00 | -5.00% | 2,606,300 |
| Oct 7, 2025 | 625.00 | 645.00 | 575.00 | 600.00 | 600.00 | -0.83% | 9,615,200 |
| Oct 6, 2025 | 486.00 | 605.00 | 470.00 | 605.00 | 605.00 | 24.49% | 21,519,400 |
| Oct 3, 2025 | 492.00 | 505.00 | 476.00 | 486.00 | 486.00 | -0.41% | 5,021,200 |
| Oct 2, 2025 | 462.00 | 494.00 | 448.00 | 488.00 | 488.00 | 6.09% | 6,398,300 |
| Oct 1, 2025 | 460.00 | 478.00 | 448.00 | 460.00 | 460.00 | -0.43% | 2,015,200 |
| Sep 30, 2025 | 486.00 | 486.00 | 458.00 | 462.00 | 462.00 | -3.35% | 3,168,000 |
| Sep 29, 2025 | 440.00 | 486.00 | 438.00 | 478.00 | 478.00 | 10.65% | 12,607,800 |
| Sep 26, 2025 | 402.00 | 438.00 | 402.00 | 432.00 | 432.00 | 7.46% | 8,877,300 |
| 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% | 8,456,800 |
| 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 |