Stock listing
IDX:TRIM PT Trimegah Sekuritas Indonesia Tbk Saham
Follow PT Trimegah Sekuritas Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:TRIM
625.00 IDR +10.00 (+1.6%)
Close on Nov 2, 2026
- Day range
- 605.00 – 625.00 IDRNov 2, 2026
- Volume
- 146,300 sharesNov 2, 2026
- Market cap
- 4.44T IDRAt the close on Nov 2, 2026 · price × 7.11B shares outstanding
- 52-week range
- 452.00 – 930.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 497.0M IDRMedian day 289,900 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:TRIM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 625.00 | +10.00 | +1.6% | 620.00 | 625.00 | 605.00 | 146,300 | |
| 615.00 | -10.00 | -1.6% | 625.00 | 625.00 | 595.00 | 147,600 | |
| 625.00 | -40.00 | -6.0% | 685.00 | 685.00 | 625.00 | 192,100 | |
| 665.00 | -10.00 | -1.5% | 700.00 | 700.00 | 630.00 | 68,700 | |
| 675.00 | -20.00 | -2.9% | 710.00 | 715.00 | 650.00 | 108,200 | |
| 695.00 | -15.00 | -2.1% | 710.00 | 715.00 | 685.00 | 109,500 | |
| 710.00 | +30.00 | +4.4% | 680.00 | 770.00 | 680.00 | 69,300 | |
| 680.00 | +35.00 | +5.4% | 645.00 | 750.00 | 645.00 | 91,600 | |
| 645.00 | +5.00 | +0.8% | 650.00 | 655.00 | 640.00 | 37,200 | |
| 640.00 | +55.00 | +9.4% | 585.00 | 650.00 | 585.00 | 142,000 | |
| 585.00 | -10.00 | -1.7% | 560.00 | 590.00 | 555.00 | 1,373,100 | |
| 595.00 | -100.00 | -14.4% | 695.00 | 695.00 | 595.00 | 959,900 | |
| 695.00 | -25.00 | -3.5% | 720.00 | 720.00 | 690.00 | 121,700 | |
| 720.00 | -25.00 | -3.4% | 760.00 | 775.00 | 715.00 | 166,300 | |
| 745.00 | 0.00 | 0.0% | 760.00 | 780.00 | 730.00 | 48,700 | |
| 745.00 | 0.00 | 0.0% | 745.00 | 780.00 | 745.00 | 294,700 | |
| 745.00 | -15.00 | -2.0% | 760.00 | 790.00 | 745.00 | 1,005,400 | |
| 760.00 | -20.00 | -2.6% | 775.00 | 780.00 | 755.00 | 332,100 | |
| 780.00 | 0.00 | 0.0% | 795.00 | 795.00 | 770.00 | 78,900 | |
| 780.00 | -15.00 | -1.9% | 795.00 | 835.00 | 765.00 | 261,200 | |
| 795.00 | +30.00 | +3.9% | 800.00 | 800.00 | 770.00 | 178,900 | |
| 765.00 | -25.00 | -3.2% | 790.00 | 790.00 | 765.00 | 480,300 | |
| 790.00 | -5.00 | -0.6% | 795.00 | 815.00 | 790.00 | 1,139,800 | |
| 795.00 | +5.00 | +0.6% | 790.00 | 825.00 | 785.00 | 492,500 | |
| 790.00 | +15.00 | +1.9% | 770.00 | 795.00 | 760.00 | 572,000 | |
| 775.00 | -30.00 | -3.7% | 805.00 | 830.00 | 775.00 | 340,900 | |
| 805.00 | +5.00 | +0.6% | 800.00 | 835.00 | 800.00 | 147,500 | |
| 800.00 | -45.00 | -5.3% | 850.00 | 850.00 | 800.00 | 1,127,400 | |
| 845.00 | +35.00 | +4.3% | 800.00 | 850.00 | 800.00 | 1,013,000 | |
| 810.00 | -35.00 | -4.1% | 845.00 | 860.00 | 805.00 | 3,441,100 | |
| 845.00 | +5.00 | +0.6% | 875.00 | 875.00 | 820.00 | 1,765,600 | |
| 840.00 | -10.00 | -1.2% | 850.00 | 900.00 | 805.00 | 2,137,900 | |
| 850.00 | +60.00 | +7.6% | 795.00 | 930.00 | 790.00 | 5,158,000 | |
| 790.00 | -15.00 | -1.9% | 805.00 | 830.00 | 785.00 | 1,317,700 | |
| 805.00 | +10.00 | +1.3% | 780.00 | 825.00 | 770.00 | 838,100 | |
| 795.00 | +80.00 | +11.2% | 715.00 | 890.00 | 710.00 | 2,601,900 | |
| 715.00 | 0.00 | 0.0% | 715.00 | 730.00 | 700.00 | 1,122,700 | |
| 715.00 | 0.00 | 0.0% | 720.00 | 740.00 | 705.00 | 2,044,400 | |
| 715.00 | -35.00 | -4.7% | 745.00 | 750.00 | 705.00 | 1,353,700 | |
| 750.00 | +50.00 | +7.1% | 710.00 | 750.00 | 680.00 | 1,199,500 | |
| 700.00 | 0.00 | 0.0% | 725.00 | 750.00 | 680.00 | 277,800 | |
| 700.00 | 0.00 | 0.0% | 700.00 | 735.00 | 665.00 | 500,700 | |
| 700.00 | +35.00 | +5.3% | 655.00 | 745.00 | 655.00 | 712,300 | |
| 665.00 | +25.00 | +3.9% | 675.00 | 680.00 | 645.00 | 285,100 | |
| 640.00 | +10.00 | +1.6% | 635.00 | 650.00 | 615.00 | 153,200 | |
| 630.00 | 0.00 | 0.0% | 640.00 | 640.00 | 605.00 | 608,500 | |
| 630.00 | +30.00 | +5.0% | 620.00 | 660.00 | 620.00 | 562,400 | |
| 600.00 | 0.00 | 0.0% | 610.00 | 615.00 | 600.00 | 248,100 | |
| 600.00 | -10.00 | -1.6% | 600.00 | 630.00 | 595.00 | 111,800 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 610.00 | 610.00 | 0 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 610.00 | 600.00 | 49,000 | |
| 610.00 | 0.00 | 0.0% | 610.00 | 615.00 | 600.00 | 484,100 | |
| 610.00 | +10.00 | +1.7% | 590.00 | 615.00 | 590.00 | 621,300 | |
| 600.00 | +5.00 | +0.8% | 595.00 | 610.00 | 590.00 | 17,900 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 600.00 | 585.00 | 42,100 | |
| 595.00 | 0.00 | 0.0% | 595.00 | 595.00 | 595.00 | 0 | |
| 595.00 | 0.00 | 0.0% | 610.00 | 610.00 | 570.00 | 692,600 | |
| 595.00 | +5.00 | +0.8% | 590.00 | 630.00 | 575.00 | 79,000 | |
| 590.00 | -10.00 | -1.7% | 600.00 | 605.00 | 565.00 | 98,300 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 610.00 | 595.00 | 45,700 | |
| 600.00 | 0.00 | 0.0% | 600.00 | 610.00 | 590.00 | 45,400 | |
| 600.00 | -10.00 | -1.6% | 610.00 | 610.00 | 580.00 | 119,000 | |
| 610.00 | +15.00 | +2.5% | 595.00 | 655.00 | 590.00 | 944,900 | |
| 595.00 | -10.00 | -1.7% | 600.00 | 600.00 | 585.00 | 184,300 | |
| 605.00 | -10.00 | -1.6% | 625.00 | 655.00 | 585.00 | 327,000 | |
| 615.00 | +50.00 | +8.8% | 560.00 | 615.00 | 560.00 | 2,689,800 |
- Ticker
- IDX:TRIM
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 19, 2026
Repayment of Trimegah Sekuritas Indonesia Shelf Registered Bond II Phase II Year 2025 Series A (Bond II Phase II Series A)
Latest news
Repayment of Trimegah Sekuritas Indonesia Shelf Registered Bond II Phase II Year 2025 Series A (Bond II Phase II Series A)
Oct 18, 2026
Closed 585.00 (-1.7%) on Oct 19, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 760.00 (-2.6%) on Oct 8, 2026
Payment Information of Coupon/Profit Sharing/Ijarah Fee/Principal
Sep 27, 2026
Closed 775.00 (-3.7%) on Sep 28, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Aug 7, 2026
Closed 600.00 (0.0%) on Aug 10, 2026
Explanation on Request for Explanation of the Exchange
Aug 5, 2026
Closed 610.00 (+2.5%) on Aug 6, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 565.00 (-0.9%) on Jul 16, 2026
Repayment of Trimegah Sekuritas Indonesia Shelf Registered Bond II Phase I Year 2025 Series A (Bond II Phase I Series A)
Jul 12, 2026
Closed 560.00 (-1.8%) on Jul 13, 2026
Maturity of Corporate Bond/sukuk
Jul 10, 2026
Closed 560.00 (-1.8%) on Jul 13, 2026
Repayment of Trimegah Sekuritas Indonesia Shelf Registered Bond I Phase I Year 2023 Series B (Bond I Phase I Series B)
Jul 6, 2026
Closed 560.00 (-0.9%) on Jul 6, 2026
Exchange Announcement Initial Listing of Corporate Bond/Sukuk
Jul 2, 2026
Closed 565.00 (-0.9%) on Jul 3, 2026
Decks
PT Trimegah Securities — Investor Presentation (June 2012)
Investor deck · 30 slides · Jun 27, 2012
PT Trimegah Sekuritas Indonesia Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 19, 2026 · oldest 2026
- Decks
- 1 deck · latest Jun 27, 2012
Log in to ask 6ix AI your own questions about PT Trimegah Sekuritas Indonesia Tbk.