PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 359,600 |
| 2024-08-07 | 135.00 | 142.00 | 135.00 | 138.00 | 138.00 | 549,500 |
| 2024-08-06 | 135.00 | 137.00 | 131.00 | 135.00 | 135.00 | 116,400 |
| 2024-08-05 | 140.00 | 144.00 | 131.00 | 134.00 | 134.00 | 375,200 |
| 2024-08-02 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 410,100 |
| 2024-08-01 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 395,000 |
| 2024-07-31 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 243,500 |
| 2024-07-30 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 580,100 |
| 2024-07-29 | 140.00 | 143.00 | 138.00 | 138.00 | 138.00 | 368,300 |
| 2024-07-26 | 140.00 | 142.00 | 137.00 | 140.00 | 140.00 | 140,100 |
| 2024-07-25 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | 180,800 |
| 2024-07-24 | 140.00 | 145.00 | 139.00 | 139.00 | 139.00 | 165,800 |
| 2024-07-23 | 142.00 | 144.00 | 140.00 | 140.00 | 140.00 | 290,200 |
| 2024-07-22 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | 173,700 |
| 2024-07-19 | 146.00 | 147.00 | 142.00 | 144.00 | 144.00 | 256,600 |
| 2024-07-18 | 145.00 | 150.00 | 143.00 | 146.00 | 146.00 | 602,200 |
| 2024-07-17 | 146.00 | 153.00 | 144.00 | 145.00 | 145.00 | 380,800 |
| 2024-07-16 | 146.00 | 149.00 | 144.00 | 146.00 | 146.00 | 247,800 |
| 2024-07-15 | 144.00 | 155.00 | 144.00 | 145.00 | 145.00 | 357,700 |
| 2024-07-12 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | 199,900 |
| 2024-07-11 | 144.00 | 147.00 | 141.00 | 143.00 | 143.00 | 120,100 |
| 2024-07-10 | 146.00 | 146.00 | 141.00 | 143.00 | 143.00 | 117,700 |
| 2024-07-09 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 126,800 |
| 2024-07-08 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 112,800 |
| 2024-07-05 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 133,000 |
| 2024-07-04 | 146.00 | 149.00 | 144.00 | 144.00 | 144.00 | 519,400 |
| 2024-07-03 | 137.00 | 149.00 | 136.00 | 145.00 | 145.00 | 1,262,000 |
| 2024-07-02 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 429,700 |
| 2024-07-01 | 139.00 | 139.00 | 134.00 | 138.00 | 138.00 | 517,800 |
| 2024-06-28 | 135.00 | 144.00 | 135.00 | 139.00 | 139.00 | 584,800 |
| 2024-06-27 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 112,300 |
| 2024-06-26 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 119,500 |
| 2024-06-25 | 137.00 | 144.00 | 134.00 | 135.00 | 135.00 | 254,600 |
| 2024-06-24 | 137.00 | 142.00 | 136.00 | 137.00 | 137.00 | 285,500 |
| 2024-06-21 | 150.00 | 150.00 | 136.00 | 139.00 | 139.00 | 235,400 |
| 2024-06-20 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | 101,900 |
| 2024-06-19 | 130.00 | 144.00 | 130.00 | 142.00 | 142.00 | 131,600 |
| 2024-06-14 | 132.00 | 144.00 | 132.00 | 139.00 | 139.00 | 20,800 |
| 2024-06-13 | 129.00 | 146.00 | 129.00 | 142.00 | 142.00 | 256,700 |
| 2024-06-12 | 147.00 | 149.00 | 138.00 | 138.00 | 138.00 | 289,900 |
| 2024-06-11 | 153.00 | 154.00 | 142.00 | 148.00 | 148.00 | 230,700 |
| 2024-06-10 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 421,600 |
| 2024-06-07 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 155,700 |
| 2024-06-06 | 160.00 | 161.00 | 156.00 | 160.00 | 160.00 | 404,600 |
| 2024-06-05 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | 302,500 |
| 2024-06-04 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 147,800 |
| 2024-06-03 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 220,100 |
| 2024-05-31 | 161.00 | 169.00 | 161.00 | 163.00 | 163.00 | 528,800 |
| 2024-05-30 | 162.00 | 165.00 | 155.00 | 162.00 | 162.00 | 363,100 |
| 2024-05-29 | 163.00 | 168.00 | 162.00 | 162.00 | 162.00 | 202,300 |
| 2024-05-28 | 165.00 | 170.00 | 162.00 | 163.00 | 163.00 | 537,200 |
| 2024-05-27 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | 780,700 |
| 2024-05-22 | 156.00 | 187.00 | 156.00 | 170.00 | 170.00 | 5,607,400 |
| 2024-05-21 | 160.00 | 160.00 | 154.00 | 157.00 | 157.00 | 629,200 |
| 2024-05-20 | 163.00 | 163.00 | 156.00 | 160.00 | 160.00 | 287,600 |
| 2024-05-17 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 309,800 |
| 2024-05-16 | 165.00 | 167.00 | 155.00 | 161.00 | 161.00 | 437,700 |
| 2024-05-15 | 160.00 | 169.00 | 159.00 | 164.00 | 164.00 | 884,600 |
| 2024-05-14 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 491,500 |
| 2024-05-13 | 159.00 | 163.00 | 156.00 | 163.00 | 163.00 | 510,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.