PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia
· Delayed Price · Currency is IDR 525.00
-10.00 (-1.87%)
At close: Mar 6, 2026
IDX:TRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 540.00 | 550.00 | 520.00 | 540.00 | - | 0.93% | 61,900 |
| Mar 5, 2026 | 530.00 | 550.00 | 510.00 | 535.00 | 535.00 | 0.94% | 184,900 |
| Mar 4, 2026 | 555.00 | 560.00 | 510.00 | 530.00 | 530.00 | -3.64% | 651,000 |
| Mar 3, 2026 | 540.00 | 560.00 | 525.00 | 550.00 | 550.00 | 1.85% | 1,318,900 |
| Mar 2, 2026 | 555.00 | 570.00 | 515.00 | 540.00 | 540.00 | -2.70% | 524,000 |
| Feb 27, 2026 | 575.00 | 575.00 | 530.00 | 555.00 | 555.00 | -3.48% | 379,300 |
| Feb 26, 2026 | 590.00 | 600.00 | 565.00 | 575.00 | 575.00 | -2.54% | 800,700 |
| Feb 25, 2026 | 600.00 | 600.00 | 570.00 | 590.00 | 590.00 | -0.84% | 708,100 |
| Feb 24, 2026 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | -0.83% | 275,600 |
| Feb 23, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 846,400 |
| Feb 20, 2026 | 605.00 | 630.00 | 585.00 | 600.00 | 600.00 | 0.84% | 1,569,600 |
| Feb 19, 2026 | 590.00 | 600.00 | 580.00 | 595.00 | 595.00 | - | 651,900 |
| Feb 18, 2026 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | -0.83% | 381,600 |
| Feb 13, 2026 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.84% | 296,300 |
| Feb 12, 2026 | 605.00 | 605.00 | 580.00 | 595.00 | 595.00 | - | 281,400 |
| Feb 11, 2026 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -0.83% | 1,029,100 |
| Feb 10, 2026 | 585.00 | 605.00 | 585.00 | 600.00 | 600.00 | 2.56% | 451,900 |
| Feb 9, 2026 | 590.00 | 625.00 | 585.00 | 585.00 | 585.00 | -1.68% | 319,500 |
| Feb 6, 2026 | 640.00 | 645.00 | 585.00 | 595.00 | 595.00 | -7.03% | 792,100 |
| Feb 5, 2026 | 650.00 | 685.00 | 630.00 | 640.00 | 640.00 | - | 370,900 |
| Feb 4, 2026 | 640.00 | 650.00 | 625.00 | 640.00 | 640.00 | - | 1,618,100 |
| Feb 3, 2026 | 620.00 | 650.00 | 570.00 | 640.00 | 640.00 | 3.23% | 3,072,100 |
| Feb 2, 2026 | 575.00 | 660.00 | 520.00 | 620.00 | 620.00 | 1.64% | 4,101,400 |
| Jan 30, 2026 | 655.00 | 665.00 | 600.00 | 610.00 | 610.00 | -6.87% | 1,295,600 |
| Jan 29, 2026 | 665.00 | 670.00 | 565.00 | 655.00 | 655.00 | -0.76% | 2,346,200 |
| Jan 28, 2026 | 720.00 | 720.00 | 615.00 | 660.00 | 660.00 | -8.33% | 1,391,700 |
| Jan 27, 2026 | 745.00 | 745.00 | 720.00 | 720.00 | 720.00 | -3.36% | 383,900 |
| Jan 26, 2026 | 770.00 | 790.00 | 710.00 | 745.00 | 745.00 | -2.61% | 1,081,400 |
| Jan 23, 2026 | 765.00 | 800.00 | 735.00 | 765.00 | 765.00 | 0.66% | 2,739,100 |
| Jan 22, 2026 | 710.00 | 785.00 | 700.00 | 760.00 | 760.00 | 7.80% | 5,621,800 |
| Jan 21, 2026 | 715.00 | 720.00 | 670.00 | 705.00 | 705.00 | -0.70% | 973,800 |
| Jan 20, 2026 | 675.00 | 710.00 | 670.00 | 710.00 | 710.00 | 5.19% | 612,700 |
| Jan 19, 2026 | 680.00 | 685.00 | 645.00 | 675.00 | 675.00 | -0.74% | 451,800 |
| Jan 15, 2026 | 660.00 | 690.00 | 660.00 | 680.00 | 680.00 | 3.03% | 218,100 |
| Jan 14, 2026 | 695.00 | 710.00 | 660.00 | 660.00 | 660.00 | -3.65% | 470,600 |
| Jan 13, 2026 | 660.00 | 715.00 | 650.00 | 685.00 | 685.00 | 5.38% | 623,000 |
| Jan 12, 2026 | 710.00 | 715.00 | 635.00 | 650.00 | 650.00 | -8.45% | 1,685,700 |
| Jan 9, 2026 | 735.00 | 750.00 | 705.00 | 710.00 | 710.00 | -0.70% | 641,200 |
| Jan 8, 2026 | 705.00 | 765.00 | 705.00 | 715.00 | 715.00 | 0.70% | 2,360,200 |
| Jan 7, 2026 | 710.00 | 740.00 | 685.00 | 710.00 | 710.00 | - | 2,186,700 |
| Jan 6, 2026 | 675.00 | 720.00 | 660.00 | 710.00 | 710.00 | 5.97% | 1,595,600 |
| Jan 5, 2026 | 665.00 | 675.00 | 650.00 | 670.00 | 670.00 | 3.88% | 600,700 |
| Jan 2, 2026 | 670.00 | 685.00 | 635.00 | 645.00 | 645.00 | -3.01% | 1,020,000 |
| Dec 30, 2025 | 675.00 | 685.00 | 665.00 | 665.00 | 665.00 | - | 1,145,500 |
| Dec 29, 2025 | 650.00 | 665.00 | 620.00 | 665.00 | 665.00 | 2.31% | 2,078,300 |
| Dec 24, 2025 | 650.00 | 690.00 | 635.00 | 650.00 | 650.00 | - | 884,400 |
| Dec 23, 2025 | 680.00 | 680.00 | 645.00 | 650.00 | 650.00 | -4.41% | 1,118,200 |
| Dec 22, 2025 | 675.00 | 695.00 | 650.00 | 680.00 | 680.00 | 0.74% | 371,400 |
| Dec 19, 2025 | 675.00 | 685.00 | 650.00 | 675.00 | 675.00 | - | 314,200 |
| Dec 18, 2025 | 700.00 | 700.00 | 670.00 | 675.00 | 675.00 | -2.88% | 939,900 |
| Dec 17, 2025 | 700.00 | 705.00 | 690.00 | 695.00 | 695.00 | - | 320,100 |
| Dec 16, 2025 | 690.00 | 715.00 | 685.00 | 695.00 | 695.00 | 0.72% | 663,000 |
| Dec 15, 2025 | 655.00 | 715.00 | 635.00 | 690.00 | 690.00 | 6.15% | 1,685,400 |
| Dec 12, 2025 | 685.00 | 710.00 | 650.00 | 650.00 | 650.00 | -5.11% | 2,357,500 |
| Dec 11, 2025 | 735.00 | 735.00 | 685.00 | 685.00 | 685.00 | -4.20% | 928,200 |
| Dec 10, 2025 | 725.00 | 770.00 | 710.00 | 715.00 | 715.00 | - | 2,239,600 |
| Dec 9, 2025 | 730.00 | 745.00 | 710.00 | 715.00 | 715.00 | -2.05% | 1,533,600 |
| Dec 8, 2025 | 710.00 | 730.00 | 695.00 | 730.00 | 730.00 | 5.04% | 2,183,700 |
| Dec 5, 2025 | 690.00 | 700.00 | 670.00 | 695.00 | 695.00 | 0.72% | 501,500 |
| Dec 4, 2025 | 710.00 | 720.00 | 685.00 | 690.00 | 690.00 | -0.72% | 750,000 |
| Dec 3, 2025 | 720.00 | 730.00 | 695.00 | 695.00 | 695.00 | -2.11% | 850,200 |
| Dec 2, 2025 | 715.00 | 720.00 | 695.00 | 710.00 | 710.00 | -0.70% | 760,300 |
| Dec 1, 2025 | 695.00 | 720.00 | 680.00 | 715.00 | 715.00 | 2.88% | 1,415,800 |
| Nov 28, 2025 | 695.00 | 710.00 | 685.00 | 695.00 | 695.00 | - | 913,300 |
| Nov 27, 2025 | 715.00 | 755.00 | 690.00 | 695.00 | 695.00 | -2.80% | 2,212,300 |
| Nov 26, 2025 | 675.00 | 740.00 | 670.00 | 715.00 | 715.00 | 5.93% | 2,816,400 |
| Nov 25, 2025 | 670.00 | 685.00 | 645.00 | 675.00 | 675.00 | - | 2,224,700 |
| Nov 24, 2025 | 680.00 | 710.00 | 655.00 | 675.00 | 675.00 | -0.74% | 4,202,200 |
| Nov 21, 2025 | 715.00 | 735.00 | 665.00 | 680.00 | 680.00 | -4.23% | 10,440,700 |
| Nov 20, 2025 | 735.00 | 735.00 | 660.00 | 710.00 | 710.00 | -2.07% | 7,431,200 |
| Nov 19, 2025 | 685.00 | 765.00 | 675.00 | 725.00 | 725.00 | 5.84% | 10,503,700 |
| Nov 18, 2025 | 630.00 | 700.00 | 625.00 | 685.00 | 685.00 | 8.73% | 4,310,000 |
| Nov 17, 2025 | 630.00 | 675.00 | 600.00 | 630.00 | 630.00 | - | 1,032,400 |
| Nov 14, 2025 | 635.00 | 665.00 | 630.00 | 630.00 | 630.00 | -5.26% | 463,900 |
| Nov 13, 2025 | 630.00 | 680.00 | 620.00 | 665.00 | 665.00 | 5.56% | 1,942,500 |
| Nov 12, 2025 | 660.00 | 660.00 | 590.00 | 630.00 | 630.00 | - | 1,220,800 |
| Nov 11, 2025 | 675.00 | 695.00 | 630.00 | 630.00 | 630.00 | -5.97% | 2,276,600 |
| Nov 10, 2025 | 620.00 | 685.00 | 620.00 | 670.00 | 670.00 | 8.06% | 3,693,600 |
| Nov 7, 2025 | 630.00 | 685.00 | 585.00 | 620.00 | 620.00 | 0.81% | 8,397,200 |
| Nov 6, 2025 | 530.00 | 620.00 | 530.00 | 615.00 | 615.00 | 16.04% | 8,037,300 |
| Nov 5, 2025 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | -0.93% | 1,020,100 |
| Nov 4, 2025 | 535.00 | 545.00 | 535.00 | 535.00 | 535.00 | - | 3,572,500 |
| Nov 3, 2025 | 550.00 | 565.00 | 535.00 | 535.00 | 535.00 | 1.90% | 1,904,800 |
| Oct 31, 2025 | 540.00 | 540.00 | 505.00 | 525.00 | 525.00 | -2.78% | 2,029,200 |
| 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% | 1,057,300 |
| 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% | 1,942,300 |
| 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 |