PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia
· Delayed Price · Currency is IDR 565.00
+5.00 (0.89%)
Apr 28, 2026, 4:00 PM WIB
IDX:TRIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 560.00 | 575.00 | 560.00 | 575.00 | - | 2.68% | 74,000 |
| Apr 27, 2026 | 545.00 | 565.00 | 545.00 | 560.00 | 560.00 | 3.70% | 57,200 |
| Apr 24, 2026 | 595.00 | 595.00 | 530.00 | 540.00 | 540.00 | -9.24% | 363,300 |
| Apr 23, 2026 | 605.00 | 605.00 | 585.00 | 595.00 | 595.00 | 0.85% | 63,100 |
| Apr 22, 2026 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | -0.84% | 153,500 |
| Apr 21, 2026 | 580.00 | 610.00 | 580.00 | 595.00 | 595.00 | 2.59% | 1,842,700 |
| Apr 20, 2026 | 580.00 | 585.00 | 560.00 | 580.00 | 580.00 | - | 203,500 |
| Apr 17, 2026 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | -1.69% | 192,700 |
| Apr 16, 2026 | 585.00 | 600.00 | 570.00 | 590.00 | 590.00 | 0.85% | 827,800 |
| Apr 15, 2026 | 590.00 | 605.00 | 580.00 | 585.00 | 585.00 | -0.85% | 757,400 |
| Apr 14, 2026 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 1,405,700 |
| Apr 13, 2026 | 570.00 | 595.00 | 555.00 | 590.00 | 590.00 | 3.51% | 3,327,900 |
| Apr 10, 2026 | 530.00 | 575.00 | 530.00 | 570.00 | 570.00 | 3.64% | 1,933,500 |
| Apr 9, 2026 | 560.00 | 580.00 | 535.00 | 550.00 | 550.00 | -0.90% | 408,100 |
| Apr 8, 2026 | 515.00 | 570.00 | 515.00 | 555.00 | 555.00 | 7.77% | 1,943,400 |
| Apr 7, 2026 | 505.00 | 525.00 | 505.00 | 515.00 | 515.00 | - | 91,400 |
| Apr 6, 2026 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 0.98% | 323,400 |
| Apr 2, 2026 | 520.00 | 530.00 | 510.00 | 510.00 | 510.00 | -1.92% | 227,300 |
| Apr 1, 2026 | 500.00 | 535.00 | 500.00 | 520.00 | 520.00 | 4.00% | 1,092,900 |
| Mar 31, 2026 | 530.00 | 570.00 | 500.00 | 500.00 | 500.00 | -1.96% | 425,200 |
| Mar 30, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 328,100 |
| Mar 27, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 140,600 |
| Mar 26, 2026 | 510.00 | 525.00 | 498.00 | 520.00 | 520.00 | 2.97% | 1,016,000 |
| Mar 25, 2026 | 490.00 | 540.00 | 490.00 | 505.00 | 505.00 | 3.48% | 2,905,100 |
| Mar 17, 2026 | 490.00 | 500.00 | 474.00 | 488.00 | 488.00 | -0.41% | 26,800 |
| Mar 16, 2026 | 496.00 | 496.00 | 452.00 | 490.00 | 490.00 | -0.81% | 487,700 |
| Mar 13, 2026 | 500.00 | 500.00 | 480.00 | 494.00 | 494.00 | 0.82% | 56,200 |
| Mar 12, 2026 | 510.00 | 520.00 | 486.00 | 490.00 | 490.00 | -2.00% | 38,600 |
| Mar 11, 2026 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 125,200 |
| Mar 10, 2026 | 488.00 | 525.00 | 488.00 | 515.00 | 515.00 | 5.53% | 552,000 |
| Mar 9, 2026 | 525.00 | 525.00 | 480.00 | 488.00 | 488.00 | -7.05% | 1,210,400 |
| Mar 6, 2026 | 540.00 | 550.00 | 520.00 | 525.00 | 525.00 | -1.87% | 303,700 |
| 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% | 1,595,800 |
| 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 |