PT Trimegah Sekuritas Indonesia Tbk TRIM

IDX · Indonesia · Finance

IDR 790.00-5.00 (-0.63%)

Market closed· Oct 1, 2026, 9:04 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 790.00	-0.63%	IDR 795.00	IDR 815.00	IDR 790.00	1.14M
2026-09-30	IDR 795.00	+0.63%	IDR 790.00	IDR 825.00	IDR 785.00	492.50K
2026-09-29	IDR 790.00	+1.94%	IDR 770.00	IDR 795.00	IDR 760.00	572.00K
2026-09-28	IDR 775.00	-3.73%	IDR 805.00	IDR 830.00	IDR 775.00	340.90K
2026-09-25	IDR 805.00	+0.63%	IDR 800.00	IDR 835.00	IDR 800.00	147.50K
2026-09-24	IDR 800.00	-5.33%	IDR 850.00	IDR 850.00	IDR 800.00	1.13M
2026-09-23	IDR 845.00	+4.32%	IDR 800.00	IDR 850.00	IDR 800.00	1.01M
2026-09-22	IDR 810.00	-4.14%	IDR 845.00	IDR 860.00	IDR 805.00	3.44M
2026-09-21	IDR 845.00	+0.60%	IDR 875.00	IDR 875.00	IDR 820.00	1.77M
2026-09-18	IDR 840.00	-1.18%	IDR 850.00	IDR 900.00	IDR 805.00	2.14M
2026-09-17	IDR 850.00	+7.59%	IDR 795.00	IDR 930.00	IDR 790.00	5.16M
2026-09-16	IDR 790.00	-1.86%	IDR 805.00	IDR 830.00	IDR 785.00	1.32M
2026-09-15	IDR 805.00	+1.26%	IDR 780.00	IDR 825.00	IDR 770.00	838.10K
2026-09-14	IDR 795.00	+11.19%	IDR 715.00	IDR 890.00	IDR 710.00	2.60M
2026-09-11	IDR 715.00	0.00%	IDR 715.00	IDR 730.00	IDR 700.00	1.12M
2026-09-10	IDR 715.00	0.00%	IDR 720.00	IDR 740.00	IDR 705.00	2.04M
2026-09-09	IDR 715.00	-4.67%	IDR 745.00	IDR 750.00	IDR 705.00	1.35M
2026-09-08	IDR 750.00	+7.14%	IDR 710.00	IDR 750.00	IDR 680.00	1.20M
2026-09-07	IDR 700.00	0.00%	IDR 725.00	IDR 750.00	IDR 680.00	277.80K
2026-09-04	IDR 700.00	0.00%	IDR 700.00	IDR 735.00	IDR 665.00	500.70K
2026-09-03	IDR 700.00	+5.26%	IDR 655.00	IDR 745.00	IDR 655.00	712.30K
2026-09-02	IDR 665.00	+3.91%	IDR 675.00	IDR 680.00	IDR 645.00	285.10K
2026-09-01	IDR 640.00	+1.59%	IDR 635.00	IDR 650.00	IDR 615.00	153.20K
2026-08-31	IDR 630.00	0.00%	IDR 640.00	IDR 640.00	IDR 605.00	608.50K
2026-08-28	IDR 630.00	+5.00%	IDR 620.00	IDR 660.00	IDR 620.00	562.40K
2026-08-27	IDR 600.00	0.00%	IDR 610.00	IDR 615.00	IDR 600.00	248.10K
2026-08-26	IDR 600.00	-1.64%	IDR 600.00	IDR 630.00	IDR 595.00	111.80K
2026-08-25	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 610.00	0
2026-08-24	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 600.00	49.00K
2026-08-21	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 600.00	484.10K
2026-08-20	IDR 610.00	+1.67%	IDR 590.00	IDR 615.00	IDR 590.00	621.30K
2026-08-19	IDR 600.00	+0.84%	IDR 595.00	IDR 610.00	IDR 590.00	17.90K
2026-08-18	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 585.00	42.10K
2026-08-14	IDR 595.00	0.00%	IDR 610.00	IDR 610.00	IDR 570.00	692.60K
2026-08-13	IDR 595.00	+0.85%	IDR 590.00	IDR 630.00	IDR 575.00	79.00K
2026-08-12	IDR 590.00	-1.67%	IDR 600.00	IDR 605.00	IDR 565.00	98.30K
2026-08-11	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 595.00	45.70K
2026-08-10	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 590.00	45.40K
2026-08-07	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 580.00	119.00K
2026-08-06	IDR 610.00	+2.52%	IDR 595.00	IDR 655.00	IDR 590.00	944.90K
2026-08-05	IDR 595.00	-1.65%	IDR 600.00	IDR 600.00	IDR 585.00	184.30K
2026-08-04	IDR 605.00	-1.63%	IDR 625.00	IDR 655.00	IDR 585.00	327.00K
2026-08-03	IDR 615.00	+8.85%	IDR 560.00	IDR 615.00	IDR 560.00	2.69M
2026-07-31	IDR 565.00	+2.73%	IDR 550.00	IDR 570.00	IDR 550.00	66.70K
2026-07-30	IDR 550.00	0.00%	IDR 550.00	IDR 565.00	IDR 550.00	36.70K
2026-07-29	IDR 550.00	-1.79%	IDR 560.00	IDR 560.00	IDR 545.00	110.30K
2026-07-28	IDR 560.00	-4.27%	IDR 585.00	IDR 585.00	IDR 550.00	93.00K
2026-07-27	IDR 585.00	+0.86%	IDR 590.00	IDR 600.00	IDR 565.00	60.00K
2026-07-24	IDR 580.00	-0.85%	IDR 590.00	IDR 590.00	IDR 565.00	53.10K
2026-07-23	IDR 585.00	+3.54%	IDR 575.00	IDR 605.00	IDR 575.00	1.38M
2026-07-22	IDR 565.00	+0.89%	IDR 560.00	IDR 570.00	IDR 560.00	11.40K
2026-07-21	IDR 560.00	0.00%	IDR 560.00	IDR 565.00	IDR 555.00	246.10K
2026-07-20	IDR 560.00	0.00%	IDR 560.00	IDR 575.00	IDR 560.00	26.00K
2026-07-17	IDR 560.00	-0.88%	IDR 555.00	IDR 575.00	IDR 555.00	6.00K
2026-07-16	IDR 565.00	-0.88%	IDR 565.00	IDR 570.00	IDR 555.00	53.50K
2026-07-15	IDR 570.00	+0.88%	IDR 560.00	IDR 570.00	IDR 550.00	90.60K
2026-07-14	IDR 565.00	+0.89%	IDR 575.00	IDR 575.00	IDR 535.00	39.20K
2026-07-13	IDR 560.00	-1.75%	IDR 570.00	IDR 585.00	IDR 550.00	27.00K
2026-07-10	IDR 570.00	0.00%	IDR 580.00	IDR 590.00	IDR 555.00	45.10K
2026-07-09	IDR 570.00	0.00%	IDR 570.00	IDR 595.00	IDR 570.00	47.50K
2026-07-08	IDR 570.00	0.00%	IDR 570.00	IDR 590.00	IDR 550.00	140.90K
2026-07-07	IDR 570.00	+1.79%	IDR 565.00	IDR 570.00	IDR 555.00	33.40K
2026-07-06	IDR 560.00	-0.88%	IDR 570.00	IDR 570.00	IDR 550.00	36.60K
2026-07-03	IDR 565.00	-0.88%	IDR 570.00	IDR 575.00	IDR 535.00	1.10M
2026-07-02	IDR 570.00	+0.88%	IDR 565.00	IDR 595.00	IDR 550.00	60.30K
2026-07-01	IDR 565.00	-5.83%	IDR 600.00	IDR 600.00	IDR 550.00	251.50K
2026-06-30	IDR 600.00	+11.11%	IDR 535.00	IDR 600.00	IDR 515.00	484.20K
2026-06-29	IDR 540.00	-1.82%	IDR 540.00	IDR 540.00	IDR 535.00	8.70K
2026-06-26	IDR 550.00	0.00%	IDR 550.00	IDR 565.00	IDR 540.00	5.30K
2026-06-25	IDR 550.00	+2.80%	IDR 535.00	IDR 555.00	IDR 535.00	24.50K
2026-06-24	IDR 535.00	-0.93%	IDR 545.00	IDR 550.00	IDR 535.00	123.20K
2026-06-23	IDR 540.00	-0.92%	IDR 555.00	IDR 555.00	IDR 535.00	41.00K
2026-06-22	IDR 545.00	-1.80%	IDR 565.00	IDR 570.00	IDR 545.00	106.70K
2026-06-19	IDR 555.00	+2.78%	IDR 540.00	IDR 565.00	IDR 540.00	75.10K
2026-06-18	IDR 540.00	-0.92%	IDR 545.00	IDR 570.00	IDR 530.00	146.40K
2026-06-17	IDR 545.00	-3.54%	IDR 570.00	IDR 570.00	IDR 530.00	38.10K
2026-06-15	IDR 565.00	+9.71%	IDR 515.00	IDR 570.00	IDR 492.00	1.14M
2026-06-12	IDR 515.00	+1.98%	IDR 515.00	IDR 530.00	IDR 498.00	55.00K
2026-06-11	IDR 505.00	+3.06%	IDR 492.00	IDR 520.00	IDR 488.00	72.60K
2026-06-10	IDR 490.00	0.00%	IDR 498.00	IDR 515.00	IDR 474.00	93.00K
2026-06-09	IDR 490.00	+5.15%	IDR 464.00	IDR 494.00	IDR 460.00	193.50K
2026-06-08	IDR 466.00	-4.12%	IDR 486.00	IDR 486.00	IDR 460.00	48.50K
2026-06-05	IDR 486.00	-1.22%	IDR 490.00	IDR 490.00	IDR 480.00	88.20K
2026-06-04	IDR 492.00	+0.41%	IDR 490.00	IDR 500.00	IDR 488.00	138.50K
2026-06-03	IDR 490.00	-6.67%	IDR 525.00	IDR 525.00	IDR 490.00	393.10K
2026-06-02	IDR 525.00	+3.96%	IDR 510.00	IDR 540.00	IDR 510.00	94.40K
2026-05-29	IDR 505.00	+1.41%	IDR 498.00	IDR 510.00	IDR 498.00	120.70K
2026-05-28	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 498.00	0
2026-05-27	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 498.00	0
2026-05-26	IDR 498.00	+1.22%	IDR 492.00	IDR 510.00	IDR 488.00	189.20K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 790.00	-0.63%	IDR 795.00	IDR 815.00	IDR 790.00	1.14M
2026-09-30	IDR 795.00	+0.63%	IDR 790.00	IDR 825.00	IDR 785.00	492.50K
2026-09-29	IDR 790.00	+1.94%	IDR 770.00	IDR 795.00	IDR 760.00	572.00K
2026-09-28	IDR 775.00	-3.73%	IDR 805.00	IDR 830.00	IDR 775.00	340.90K
2026-09-25	IDR 805.00	+0.63%	IDR 800.00	IDR 835.00	IDR 800.00	147.50K
2026-09-24	IDR 800.00	-5.33%	IDR 850.00	IDR 850.00	IDR 800.00	1.13M
2026-09-23	IDR 845.00	+4.32%	IDR 800.00	IDR 850.00	IDR 800.00	1.01M
2026-09-22	IDR 810.00	-4.14%	IDR 845.00	IDR 860.00	IDR 805.00	3.44M
2026-09-21	IDR 845.00	+0.60%	IDR 875.00	IDR 875.00	IDR 820.00	1.77M
2026-09-18	IDR 840.00	-1.18%	IDR 850.00	IDR 900.00	IDR 805.00	2.14M
2026-09-17	IDR 850.00	+7.59%	IDR 795.00	IDR 930.00	IDR 790.00	5.16M
2026-09-16	IDR 790.00	-1.86%	IDR 805.00	IDR 830.00	IDR 785.00	1.32M
2026-09-15	IDR 805.00	+1.26%	IDR 780.00	IDR 825.00	IDR 770.00	838.10K
2026-09-14	IDR 795.00	+11.19%	IDR 715.00	IDR 890.00	IDR 710.00	2.60M
2026-09-11	IDR 715.00	0.00%	IDR 715.00	IDR 730.00	IDR 700.00	1.12M
2026-09-10	IDR 715.00	0.00%	IDR 720.00	IDR 740.00	IDR 705.00	2.04M
2026-09-09	IDR 715.00	-4.67%	IDR 745.00	IDR 750.00	IDR 705.00	1.35M
2026-09-08	IDR 750.00	+7.14%	IDR 710.00	IDR 750.00	IDR 680.00	1.20M
2026-09-07	IDR 700.00	0.00%	IDR 725.00	IDR 750.00	IDR 680.00	277.80K
2026-09-04	IDR 700.00	0.00%	IDR 700.00	IDR 735.00	IDR 665.00	500.70K
2026-09-03	IDR 700.00	+5.26%	IDR 655.00	IDR 745.00	IDR 655.00	712.30K
2026-09-02	IDR 665.00	+3.91%	IDR 675.00	IDR 680.00	IDR 645.00	285.10K
2026-09-01	IDR 640.00	+1.59%	IDR 635.00	IDR 650.00	IDR 615.00	153.20K
2026-08-31	IDR 630.00	0.00%	IDR 640.00	IDR 640.00	IDR 605.00	608.50K
2026-08-28	IDR 630.00	+5.00%	IDR 620.00	IDR 660.00	IDR 620.00	562.40K
2026-08-27	IDR 600.00	0.00%	IDR 610.00	IDR 615.00	IDR 600.00	248.10K
2026-08-26	IDR 600.00	-1.64%	IDR 600.00	IDR 630.00	IDR 595.00	111.80K
2026-08-25	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 610.00	0
2026-08-24	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 600.00	49.00K
2026-08-21	IDR 610.00	0.00%	IDR 610.00	IDR 615.00	IDR 600.00	484.10K
2026-08-20	IDR 610.00	+1.67%	IDR 590.00	IDR 615.00	IDR 590.00	621.30K
2026-08-19	IDR 600.00	+0.84%	IDR 595.00	IDR 610.00	IDR 590.00	17.90K
2026-08-18	IDR 595.00	0.00%	IDR 595.00	IDR 600.00	IDR 585.00	42.10K
2026-08-14	IDR 595.00	0.00%	IDR 610.00	IDR 610.00	IDR 570.00	692.60K
2026-08-13	IDR 595.00	+0.85%	IDR 590.00	IDR 630.00	IDR 575.00	79.00K
2026-08-12	IDR 590.00	-1.67%	IDR 600.00	IDR 605.00	IDR 565.00	98.30K
2026-08-11	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 595.00	45.70K
2026-08-10	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 590.00	45.40K
2026-08-07	IDR 600.00	-1.64%	IDR 610.00	IDR 610.00	IDR 580.00	119.00K
2026-08-06	IDR 610.00	+2.52%	IDR 595.00	IDR 655.00	IDR 590.00	944.90K
2026-08-05	IDR 595.00	-1.65%	IDR 600.00	IDR 600.00	IDR 585.00	184.30K
2026-08-04	IDR 605.00	-1.63%	IDR 625.00	IDR 655.00	IDR 585.00	327.00K
2026-08-03	IDR 615.00	+8.85%	IDR 560.00	IDR 615.00	IDR 560.00	2.69M
2026-07-31	IDR 565.00	+2.73%	IDR 550.00	IDR 570.00	IDR 550.00	66.70K
2026-07-30	IDR 550.00	0.00%	IDR 550.00	IDR 565.00	IDR 550.00	36.70K
2026-07-29	IDR 550.00	-1.79%	IDR 560.00	IDR 560.00	IDR 545.00	110.30K
2026-07-28	IDR 560.00	-4.27%	IDR 585.00	IDR 585.00	IDR 550.00	93.00K
2026-07-27	IDR 585.00	+0.86%	IDR 590.00	IDR 600.00	IDR 565.00	60.00K
2026-07-24	IDR 580.00	-0.85%	IDR 590.00	IDR 590.00	IDR 565.00	53.10K
2026-07-23	IDR 585.00	+3.54%	IDR 575.00	IDR 605.00	IDR 575.00	1.38M
2026-07-22	IDR 565.00	+0.89%	IDR 560.00	IDR 570.00	IDR 560.00	11.40K
2026-07-21	IDR 560.00	0.00%	IDR 560.00	IDR 565.00	IDR 555.00	246.10K
2026-07-20	IDR 560.00	0.00%	IDR 560.00	IDR 575.00	IDR 560.00	26.00K
2026-07-17	IDR 560.00	-0.88%	IDR 555.00	IDR 575.00	IDR 555.00	6.00K
2026-07-16	IDR 565.00	-0.88%	IDR 565.00	IDR 570.00	IDR 555.00	53.50K
2026-07-15	IDR 570.00	+0.88%	IDR 560.00	IDR 570.00	IDR 550.00	90.60K
2026-07-14	IDR 565.00	+0.89%	IDR 575.00	IDR 575.00	IDR 535.00	39.20K
2026-07-13	IDR 560.00	-1.75%	IDR 570.00	IDR 585.00	IDR 550.00	27.00K
2026-07-10	IDR 570.00	0.00%	IDR 580.00	IDR 590.00	IDR 555.00	45.10K
2026-07-09	IDR 570.00	0.00%	IDR 570.00	IDR 595.00	IDR 570.00	47.50K
2026-07-08	IDR 570.00	0.00%	IDR 570.00	IDR 590.00	IDR 550.00	140.90K
2026-07-07	IDR 570.00	+1.79%	IDR 565.00	IDR 570.00	IDR 555.00	33.40K
2026-07-06	IDR 560.00	-0.88%	IDR 570.00	IDR 570.00	IDR 550.00	36.60K
2026-07-03	IDR 565.00	-0.88%	IDR 570.00	IDR 575.00	IDR 535.00	1.10M
2026-07-02	IDR 570.00	+0.88%	IDR 565.00	IDR 595.00	IDR 550.00	60.30K
2026-07-01	IDR 565.00	-5.83%	IDR 600.00	IDR 600.00	IDR 550.00	251.50K
2026-06-30	IDR 600.00	+11.11%	IDR 535.00	IDR 600.00	IDR 515.00	484.20K
2026-06-29	IDR 540.00	-1.82%	IDR 540.00	IDR 540.00	IDR 535.00	8.70K
2026-06-26	IDR 550.00	0.00%	IDR 550.00	IDR 565.00	IDR 540.00	5.30K
2026-06-25	IDR 550.00	+2.80%	IDR 535.00	IDR 555.00	IDR 535.00	24.50K
2026-06-24	IDR 535.00	-0.93%	IDR 545.00	IDR 550.00	IDR 535.00	123.20K
2026-06-23	IDR 540.00	-0.92%	IDR 555.00	IDR 555.00	IDR 535.00	41.00K
2026-06-22	IDR 545.00	-1.80%	IDR 565.00	IDR 570.00	IDR 545.00	106.70K
2026-06-19	IDR 555.00	+2.78%	IDR 540.00	IDR 565.00	IDR 540.00	75.10K
2026-06-18	IDR 540.00	-0.92%	IDR 545.00	IDR 570.00	IDR 530.00	146.40K
2026-06-17	IDR 545.00	-3.54%	IDR 570.00	IDR 570.00	IDR 530.00	38.10K
2026-06-15	IDR 565.00	+9.71%	IDR 515.00	IDR 570.00	IDR 492.00	1.14M
2026-06-12	IDR 515.00	+1.98%	IDR 515.00	IDR 530.00	IDR 498.00	55.00K
2026-06-11	IDR 505.00	+3.06%	IDR 492.00	IDR 520.00	IDR 488.00	72.60K
2026-06-10	IDR 490.00	0.00%	IDR 498.00	IDR 515.00	IDR 474.00	93.00K
2026-06-09	IDR 490.00	+5.15%	IDR 464.00	IDR 494.00	IDR 460.00	193.50K
2026-06-08	IDR 466.00	-4.12%	IDR 486.00	IDR 486.00	IDR 460.00	48.50K
2026-06-05	IDR 486.00	-1.22%	IDR 490.00	IDR 490.00	IDR 480.00	88.20K
2026-06-04	IDR 492.00	+0.41%	IDR 490.00	IDR 500.00	IDR 488.00	138.50K
2026-06-03	IDR 490.00	-6.67%	IDR 525.00	IDR 525.00	IDR 490.00	393.10K
2026-06-02	IDR 525.00	+3.96%	IDR 510.00	IDR 540.00	IDR 510.00	94.40K
2026-05-29	IDR 505.00	+1.41%	IDR 498.00	IDR 510.00	IDR 498.00	120.70K
2026-05-28	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 498.00	0
2026-05-27	IDR 498.00	0.00%	IDR 498.00	IDR 498.00	IDR 498.00	0
2026-05-26	IDR 498.00	+1.22%	IDR 492.00	IDR 510.00	IDR 488.00	189.20K