What is the all time high of TRIM?

PT Trimegah Sekuritas Indonesia Tbk (TRIM) closed at its highest ever adjusted price, IDR 850.00, on Sep 17, 2026. Its lowest close was IDR 29.57 on Oct 14, 2002.

How much has TRIM returned over the last 10 years?

+1,152% in price terms from the close ten years before Sep 28, 2026, which is +28.8% a year compounded. Over one year the return is +79.7%; over five years +135.2%.

What was the worst drawdown in TRIM history?

-92.2% from the May 12, 2000 peak to the Oct 14, 2002 trough on adjusted closes; the previous peak was regained on Oct 19, 2021.

How far back does TRIM historical data go?

The daily series starts on Apr 24, 2000 and runs to Sep 28, 2026: 6,576 trading sessions across 26.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TRIM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TRIM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 24, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TRIM?

Among complete calendar years, 2021 was the best at +283.0% and 2008 the worst at -59.7%, measured close to close.

IDX · TRIM · stock

PT Trimegah Sekuritas Indonesia Tbk (TRIM) stock price history

Every IDX trading session of PT Trimegah Sekuritas Indonesia Tbk from Apr 24, 2000 to Sep 28, 2026: 6,576 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TRIM data, free key Year by year table

TRIM adjusted close, 2000 to 2026

TRIMPT Trimegah Sekuritas Indonesia Tbk

IDR 775.00+79.7% over one year

IDR 850.00
All time high, 2026: IDR 930.00
52 week high, IDR 437.27 low: 6,576
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TRIM key facts

PT Trimegah Sekuritas Indonesia Tbk (TRIM) closed at IDR 775.00 on Sep 28, 2026 on IDX.
TRIM's all time high close is IDR 850.00, set on Sep 17, 2026; its all time low close is IDR 29.57 on Oct 14, 2002.
TRIM's 52 week range is IDR 437.27 to IDR 930.00.
TRIM returned +79.7% over the year to Sep 28, 2026 and +135.2% over five years.
Over ten years TRIM returned +1,152%, +28.8% a year compounded.
TRIM's deepest drawdown was -92.2% from May 12, 2000 to Oct 14, 2002.
DataCedar holds 6,576 daily sessions of TRIM history from Apr 24, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRIM price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRIM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+23.0%
3 months	+41.1%
6 months	+50.7%
Year to date	+16.7%
1 year	+79.7%
3 years	+200.9%
5 years	+135.2%
10 years	+1,152%
Since Apr 24, 2000	+104.8%
Compound annual growth, 26.4 years	+2.8%

TRIM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 850.00 on Sep 17, 2026
All time low close: IDR 29.57 on Oct 14, 2002
52 week high: IDR 930.00 on Sep 17, 2026
52 week low: IDR 437.27 on Sep 29, 2025
Deepest drawdown: -92.2% from May 12, 2000 to Oct 14, 2002, recovered Oct 19, 2021
Best single session: +46.2% on Dec 19, 2002
Worst single session: -33.3% on Jan 2, 2003
Volatility, 1 year annualised: 61.6%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2000: 2.0×
Best calendar year: 2021, +283%
Worst calendar year: 2008, -60%

TRIM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 24, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 668.88	IDR 930.00	IDR 451.25	IDR 775.00	+16.7%	120.9M	179
2025	IDR 367.39	IDR 768.72	IDR 301.50	IDR 663.89	+79.7%	368.4M	236
2024	IDR 293.51	IDR 387.35	IDR 235.61	IDR 369.38	+25.9%	492.5M	237
2023	IDR 225.62	IDR 293.51	IDR 180.70	IDR 293.51	+30.1%	1.3B	239
2022	IDR 361.40	IDR 393.34	IDR 205.66	IDR 225.62	-37.2%	2.9B	246
2021	IDR 95.84	IDR 481.20	IDR 87.85	IDR 359.40	+283.0%	7.3B	247
2020	IDR 140.76	IDR 148.75	IDR 92.84	IDR 93.84	-36.1%	45.1M	242
2019	IDR 123.79	IDR 169.72	IDR 117.80	IDR 146.76	+18.5%	127.9M	257
2018	IDR 148.75	IDR 158.74	IDR 108.82	IDR 123.79	-16.8%	180.3M	261
2017	IDR 68.89	IDR 198.67	IDR 65.89	IDR 148.75	+115.9%	674M	254
2016	IDR 49.92	IDR 95.84	IDR 49.92	IDR 68.89	+35.3%	169.4M	246
2015	IDR 68.89	IDR 69.88	IDR 49.92	IDR 50.92	-25.0%	32.2M	245
2014	IDR 58.90	IDR 90.85	IDR 53.91	IDR 67.89	+15.3%	337.3M	244
2013	IDR 102.42	IDR 128.79	IDR 55.91	IDR 58.90	-42.5%	510.7M	244
2012	IDR 73.64	IDR 126.96	IDR 68.56	IDR 102.42	+39.1%	62.4M	246
2011	IDR 91.35	IDR 108.94	IDR 69.41	IDR 73.64	-20.1%	14.8M	247
2010	IDR 145.45	IDR 211.95	IDR 88.83	IDR 92.18	-36.6%	189.2M	245
2009	IDR 96.03	IDR 228.57	IDR 72.23	IDR 145.45	+51.5%	1.3M	244
2008	IDR 238.55	IDR 238.55	IDR 96.03	IDR 96.03	-59.7%	80.1M	239
2007	IDR 113.60	IDR 316.77	IDR 107.54	IDR 238.55	+110.0%	2.2B	247
2006	IDR 98.45	IDR 126.58	IDR 87.09	IDR 113.60	+11.4%	617.3M	259
2005	IDR 108.30	IDR 135.37	IDR 91.42	IDR 101.97	-8.7%	2B	247
2004	IDR 63.27	IDR 153.19	IDR 59.94	IDR 111.68	+76.5%	6.3B	262
2003	IDR 59.14	IDR 66.60	IDR 29.57	IDR 63.27	+7.0%	1.7B	261
2002	IDR 110.12	IDR 110.12	IDR 29.57	IDR 59.14	-46.3%	298.1M	261
2001	IDR 158.05	IDR 194.33	IDR 96.77	IDR 110.12	-30.3%	164.2M	261
2000	IDR 359.44	IDR 387.82	IDR 122.57	IDR 158.05	n/a	1.9B	180

TRIM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 775.00	+23.0%
August 2026	IDR 630.00	+11.5%
July 2026	IDR 565.00	-5.7%
June 2026	IDR 599.00	+18.8%
May 2026	IDR 504.16	-11.4%
April 2026	IDR 569.05	+14.0%
March 2026	IDR 499.17	-9.9%
February 2026	IDR 554.08	-9.0%
January 2026	IDR 608.98	-8.3%
December 2025	IDR 663.89	-4.3%
November 2025	IDR 693.84	+32.4%
October 2025	IDR 524.13	+13.6%

About the TRIM data

Daily bars. 6,576 sessions from Apr 24, 2000 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TRIM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

TOWR PT Sarana Menara Nusantara Tbk.
TPIA PT Chandra Asri Pacific Tbk
TPMA PT Trans Power Marine Tbk
TRGU PT Cerestar Indonesia Tbk
TRIN PT Perintis Triniti Properti Tbk
TRIS PT Trisula International Tbk
TRJA PT Transkon Jaya Tbk
TRON PT Teknologi Karya Digital Nusa Tbk

Browse IDX

Historical data guides

Common questions

TRIM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market