PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025540.00540.00510.00510.00--5.56%485,400
Oct 30, 2025500.00550.00494.00540.00540.008.00%2,925,300
Oct 29, 2025500.00500.00496.00500.00500.00-599,200
Oct 28, 2025500.00505.00494.00500.00500.00-0.99%1,061,400
Oct 27, 2025545.00545.00496.00505.00505.00-6.48%942,800
Oct 24, 2025555.00555.00535.00540.00540.00-3.57%1,024,700
Oct 23, 2025560.00575.00530.00560.00560.00-1,596,100
Oct 22, 2025550.00575.00525.00560.00560.001.82%2,516,500
Oct 21, 2025498.00555.00498.00550.00550.0010.44%2,411,300
Oct 20, 2025496.00530.00488.00498.00498.000.40%829,200
Oct 17, 2025520.00525.00486.00496.00496.00-5.52%1,207,300
Oct 16, 2025515.00540.00505.00525.00525.002.94%1,068,200
Oct 15, 2025505.00530.00480.00510.00510.000.99%1,474,900
Oct 14, 2025550.00550.00492.00505.00505.00-7.34%1,947,300
Oct 13, 2025550.00570.00540.00545.00545.00-1.80%1,833,200
Oct 10, 2025545.00560.00515.00555.00555.002.78%3,065,700
Oct 9, 2025595.00600.00515.00540.00540.00-5.26%3,439,800
Oct 8, 2025600.00605.00545.00570.00570.00-5.00%2,606,300
Oct 7, 2025625.00645.00575.00600.00600.00-0.83%9,615,200
Oct 6, 2025486.00605.00470.00605.00605.0024.49%21,519,400
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%8,456,800
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