PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 159.00 | 163.00 | 156.00 | 163.00 | 163.00 | 510,000 |
| 2024-05-08 | 159.00 | 164.00 | 158.00 | 159.00 | 159.00 | 418,800 |
| 2024-05-07 | 168.00 | 170.00 | 154.00 | 159.00 | 159.00 | 2,149,300 |
| 2024-05-06 | 177.00 | 179.00 | 160.00 | 168.00 | 168.00 | 1,027,700 |
| 2024-05-03 | 179.00 | 182.00 | 170.00 | 178.00 | 178.00 | 143,900 |
| 2024-05-02 | 183.00 | 185.00 | 179.00 | 179.00 | 179.00 | 602,700 |
| 2024-04-30 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 463,100 |
| 2024-04-29 | 185.00 | 191.00 | 180.00 | 180.00 | 180.00 | 536,900 |
| 2024-04-26 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | 408,500 |
| 2024-04-25 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 442,400 |
| 2024-04-24 | 190.00 | 198.00 | 190.00 | 193.00 | 193.00 | 1,013,700 |
| 2024-04-23 | 187.00 | 194.00 | 187.00 | 188.00 | 188.00 | 240,900 |
| 2024-04-22 | 192.00 | 193.00 | 184.00 | 187.00 | 187.00 | 607,400 |
| 2024-04-19 | 194.00 | 198.00 | 191.00 | 192.00 | 192.00 | 368,200 |
| 2024-04-18 | 200.00 | 202.00 | 191.00 | 193.00 | 193.00 | 630,200 |
| 2024-04-17 | 197.00 | 202.00 | 196.00 | 199.00 | 199.00 | 430,800 |
| 2024-04-16 | 200.00 | 204.00 | 194.00 | 196.00 | 196.00 | 1,267,000 |
| 2024-04-05 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | 720,800 |
| 2024-04-04 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 757,400 |
| 2024-04-03 | 198.00 | 216.00 | 196.00 | 200.00 | 200.00 | 2,107,800 |
| 2024-04-02 | 199.00 | 222.00 | 195.00 | 196.00 | 196.00 | 2,804,300 |
| 2024-04-01 | 238.00 | 240.00 | 190.00 | 199.00 | 199.00 | 4,280,600 |
| 2024-03-28 | 240.00 | 248.00 | 226.00 | 230.00 | 230.00 | 2,382,200 |
| 2024-03-27 | 254.00 | 256.00 | 232.00 | 238.00 | 238.00 | 4,482,900 |
| 2024-03-26 | 262.00 | 262.00 | 224.00 | 252.00 | 252.00 | 20,078,400 |
| 2024-03-25 | 240.00 | 240.00 | 220.00 | 222.00 | 222.00 | 2,692,300 |
| 2024-03-22 | 258.00 | 270.00 | 228.00 | 236.00 | 236.00 | 13,386,300 |
| 2024-03-21 | 222.00 | 270.00 | 220.00 | 256.00 | 256.00 | 14,397,300 |
| 2024-03-20 | 232.00 | 238.00 | 218.00 | 220.00 | 220.00 | 2,466,900 |
| 2024-03-19 | 216.00 | 244.00 | 216.00 | 228.00 | 228.00 | 4,771,000 |
| 2024-03-18 | 202.00 | 240.00 | 202.00 | 216.00 | 216.00 | 2,895,900 |
| 2024-03-15 | 193.00 | 240.00 | 193.00 | 222.00 | 222.00 | 10,696,100 |
| 2024-03-14 | 180.00 | 204.00 | 180.00 | 204.00 | 204.00 | 1,487,700 |
| 2024-03-13 | 193.00 | 206.00 | 187.00 | 189.00 | 189.00 | 1,416,000 |
| 2024-03-08 | 214.00 | 222.00 | 199.00 | 204.00 | 204.00 | 4,686,800 |
| 2024-03-07 | 204.00 | 234.00 | 204.00 | 212.00 | 212.00 | 11,933,700 |
| 2024-03-06 | 166.00 | 218.00 | 166.00 | 202.00 | 202.00 | 22,882,800 |
| 2024-03-05 | 157.00 | 204.00 | 157.00 | 175.00 | 175.00 | 8,194,000 |
| 2024-03-04 | 169.00 | 172.00 | 166.00 | 166.00 | 166.00 | 259,200 |
| 2024-03-01 | 161.00 | 175.00 | 161.00 | 170.00 | 170.00 | 177,000 |
| 2024-02-29 | 157.00 | 175.00 | 157.00 | 171.00 | 171.00 | 227,300 |
| 2024-02-28 | 164.00 | 174.00 | 164.00 | 166.00 | 166.00 | 492,600 |
| 2024-02-27 | 176.00 | 180.00 | 172.00 | 174.00 | 174.00 | 214,000 |
| 2024-02-26 | 174.00 | 180.00 | 174.00 | 176.00 | 176.00 | 415,300 |
| 2024-02-23 | 164.00 | 180.00 | 164.00 | 175.00 | 175.00 | 881,500 |
| 2024-02-22 | 170.00 | 180.00 | 170.00 | 174.00 | 174.00 | 1,368,800 |
| 2024-02-21 | 171.00 | 197.00 | 167.00 | 180.00 | 180.00 | 11,017,200 |
| 2024-02-20 | 141.00 | 202.00 | 141.00 | 180.00 | 180.00 | 36,579,100 |
| 2024-02-19 | 143.00 | 173.00 | 138.00 | 150.00 | 150.00 | 1,904,700 |
| 2024-02-16 | 147.00 | 147.00 | 138.00 | 142.00 | 142.00 | 290,000 |
| 2024-02-15 | 150.00 | 154.00 | 143.00 | 147.00 | 147.00 | 685,800 |
| 2024-02-13 | 162.00 | 164.00 | 141.00 | 146.00 | 146.00 | 1,274,900 |
| 2024-02-12 | 168.00 | 170.00 | 160.00 | 162.00 | 162.00 | 360,500 |
| 2024-02-07 | 178.00 | 178.00 | 166.00 | 168.00 | 168.00 | 167,100 |
| 2024-02-06 | 181.00 | 182.00 | 165.00 | 169.00 | 169.00 | 1,072,300 |
| 2024-02-05 | 185.00 | 187.00 | 176.00 | 181.00 | 181.00 | 307,200 |
| 2024-02-02 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 210,200 |
| 2024-02-01 | 189.00 | 194.00 | 187.00 | 190.00 | 190.00 | 189,800 |
| 2024-01-31 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 71,800 |
| 2024-01-30 | 193.00 | 193.00 | 180.00 | 189.00 | 189.00 | 299,900 |
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.