PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia
· Delayed Price · Currency is IDR 695.00
+5.00 (0.72%)
At close: Dec 5, 2025
IDX:TRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 786,000 |
| 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 | - | 433,100 |
| Aug 26, 2025 | 362.00 | 362.00 | 352.00 | 356.00 | 356.00 | -0.56% | 79,500 |
| 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 |
| Aug 21, 2025 | 356.00 | 360.00 | 350.00 | 360.00 | 360.00 | 1.12% | 153,800 |
| Aug 20, 2025 | 356.00 | 358.00 | 352.00 | 356.00 | 356.00 | 0.56% | 140,400 |
| Aug 19, 2025 | 356.00 | 360.00 | 340.00 | 354.00 | 354.00 | - | 313,600 |
| Aug 15, 2025 | 354.00 | 354.00 | 346.00 | 354.00 | 354.00 | -0.56% | 74,200 |
| Aug 14, 2025 | 352.00 | 356.00 | 352.00 | 356.00 | 356.00 | - | 42,000 |
| Aug 13, 2025 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | -0.56% | 28,000 |
| Aug 12, 2025 | 360.00 | 360.00 | 354.00 | 358.00 | 358.00 | -0.56% | 59,200 |
| Aug 11, 2025 | 352.00 | 360.00 | 348.00 | 360.00 | 360.00 | 1.12% | 66,100 |
| Aug 8, 2025 | 360.00 | 360.00 | 354.00 | 356.00 | 356.00 | -1.66% | 12,400 |
| Aug 7, 2025 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | -0.55% | 18,000 |
| Aug 6, 2025 | 370.00 | 372.00 | 350.00 | 364.00 | 364.00 | -1.62% | 185,500 |
| Aug 5, 2025 | 366.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 94,500 |
| Aug 4, 2025 | 370.00 | 370.00 | 364.00 | 370.00 | 370.00 | -0.54% | 97,800 |
| Aug 1, 2025 | 368.00 | 374.00 | 358.00 | 372.00 | 372.00 | 0.54% | 666,900 |
| Jul 31, 2025 | 362.00 | 376.00 | 362.00 | 370.00 | 370.00 | 0.54% | 208,600 |
| Jul 30, 2025 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | -2.65% | 545,100 |
| Jul 29, 2025 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 1.07% | 80,100 |
| Jul 28, 2025 | 380.00 | 382.00 | 374.00 | 374.00 | 374.00 | -2.09% | 127,000 |
| Jul 25, 2025 | 372.00 | 382.00 | 368.00 | 382.00 | 382.00 | 2.69% | 129,400 |
| Jul 24, 2025 | 374.00 | 382.00 | 372.00 | 372.00 | 372.00 | -0.53% | 45,300 |
| Jul 23, 2025 | 388.00 | 388.00 | 370.00 | 374.00 | 374.00 | - | 442,200 |
| Jul 22, 2025 | 382.00 | 390.00 | 374.00 | 374.00 | 374.00 | -1.58% | 799,400 |
| Jul 21, 2025 | 366.00 | 382.00 | 356.00 | 380.00 | 380.00 | 3.83% | 907,100 |
| Jul 18, 2025 | 350.00 | 366.00 | 350.00 | 366.00 | 366.00 | 4.57% | 379,400 |
| Jul 17, 2025 | 348.00 | 350.00 | 346.00 | 350.00 | 350.00 | 0.57% | 89,300 |