PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
535.00
+49.00 (10.08%)
Oct 6, 2025, 11:49 AM WIB

IDX:TRIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025492.00505.00476.00486.00486.00-0.41%5,021,200
Oct 2, 2025462.00494.00448.00488.00488.006.09%6,398,300
Oct 1, 2025460.00478.00448.00460.00460.00-0.43%2,015,200
Sep 30, 2025486.00486.00458.00462.00462.00-3.35%3,168,000
Sep 29, 2025440.00486.00438.00478.00478.0010.65%12,607,800
Sep 26, 2025402.00438.00402.00432.00432.007.46%8,877,300
Sep 25, 2025410.00412.00400.00402.00402.00-1.95%905,300
Sep 24, 2025420.00420.00390.00410.00410.00-0.49%2,148,600
Sep 23, 2025400.00426.00390.00412.00412.004.04%14,433,700
Sep 22, 2025382.00396.00380.00396.00396.004.76%14,433,700
Sep 19, 2025370.00382.00370.00378.00378.002.16%3,891,200
Sep 18, 2025368.00370.00362.00370.00370.00-1,599,600
Sep 17, 2025372.00378.00364.00370.00370.00-0.54%392,600
Sep 16, 2025374.00374.00368.00372.00372.00-69,000
Sep 15, 2025376.00380.00372.00372.00372.00-1.06%311,600
Sep 12, 2025374.00376.00360.00376.00376.000.53%172,500
Sep 11, 2025362.00374.00360.00374.00374.003.31%576,400
Sep 10, 2025358.00370.00358.00362.00362.001.12%584,900
Sep 9, 2025368.00372.00358.00358.00358.00-2.72%1,567,100
Sep 8, 2025378.00380.00366.00368.00368.00-2.13%1,447,100
Sep 4, 2025382.00390.00374.00376.00376.00-1.05%1,047,900
Sep 3, 2025380.00382.00376.00380.00380.00-1,140,800
Sep 2, 2025374.00380.00370.00380.00380.002.70%895,900
Sep 1, 2025372.00374.00356.00370.00370.00-1.60%443,900
Aug 29, 2025376.00380.00368.00376.00376.001.62%2,319,700
Aug 28, 2025362.00376.00362.00370.00370.003.93%2,100,000
Aug 27, 2025356.00360.00348.00356.00356.00-477,800
Aug 26, 2025362.00362.00352.00356.00356.00-0.56%110,100
Aug 25, 2025360.00362.00358.00358.00358.00-182,300
Aug 22, 2025360.00360.00350.00358.00358.00-0.56%20,200
Aug 21, 2025356.00360.00350.00360.00360.001.12%170,300
Aug 20, 2025356.00358.00352.00356.00356.000.56%140,400
Aug 19, 2025356.00360.00340.00354.00354.00-313,600
Aug 15, 2025354.00354.00346.00354.00354.00-0.56%74,200
Aug 14, 2025352.00356.00352.00356.00356.00-42,000
Aug 13, 2025360.00360.00354.00356.00356.00-0.56%28,000
Aug 12, 2025360.00360.00354.00358.00358.00-0.56%59,200
Aug 11, 2025352.00360.00348.00360.00360.001.12%66,100
Aug 8, 2025360.00360.00354.00356.00356.00-1.66%12,400
Aug 7, 2025364.00364.00358.00362.00362.00-0.55%18,000
Aug 6, 2025370.00372.00350.00364.00364.00-1.62%185,500
Aug 5, 2025366.00372.00366.00370.00370.00-94,500
Aug 4, 2025370.00370.00364.00370.00370.00-0.54%97,800
Aug 1, 2025368.00374.00358.00372.00372.000.54%666,900
Jul 31, 2025362.00376.00362.00370.00370.000.54%214,200
Jul 30, 2025378.00378.00368.00368.00368.00-2.65%545,100
Jul 29, 2025374.00378.00374.00378.00378.001.07%80,100
Jul 28, 2025380.00382.00374.00374.00374.00-2.09%127,000
Jul 25, 2025372.00382.00368.00382.00382.002.69%129,400
Jul 24, 2025374.00382.00372.00372.00372.00-0.53%45,300