PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 191.00 | 195.00 | 188.00 | 195.00 | 195.00 | 224,300 |
| 2024-01-26 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 55,800 |
| 2024-01-25 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 90,600 |
| 2024-01-24 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 177,100 |
| 2024-01-23 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 34,000 |
| 2024-01-22 | 196.00 | 200.00 | 195.00 | 199.00 | 199.00 | 93,100 |
| 2024-01-19 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 389,900 |
| 2024-01-18 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 173,900 |
| 2024-01-17 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 170,100 |
| 2024-01-16 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 130,500 |
| 2024-01-15 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 115,400 |
| 2024-01-12 | 212.00 | 216.00 | 200.00 | 202.00 | 202.00 | 323,200 |
| 2024-01-11 | 197.00 | 228.00 | 195.00 | 212.00 | 212.00 | 2,464,900 |
| 2024-01-10 | 199.00 | 200.00 | 193.00 | 197.00 | 197.00 | 295,000 |
| 2024-01-09 | 197.00 | 204.00 | 196.00 | 199.00 | 199.00 | 196,400 |
| 2024-01-08 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | 101,200 |
| 2024-01-05 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 222,300 |
| 2024-01-04 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 137,000 |
| 2024-01-03 | 199.00 | 206.00 | 198.00 | 202.00 | 202.00 | 310,800 |
| 2024-01-02 | 197.00 | 206.00 | 195.00 | 198.00 | 198.00 | 283,800 |
| 2023-12-29 | 197.00 | 200.00 | 193.00 | 193.00 | 193.00 | 254,000 |
| 2023-12-28 | 199.00 | 204.00 | 196.00 | 196.00 | 196.00 | 323,200 |
| 2023-12-27 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | 812,000 |
| 2023-12-22 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 255,200 |
| 2023-12-21 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 558,900 |
| 2023-12-20 | 200.00 | 208.00 | 198.00 | 198.00 | 198.00 | 671,900 |
| 2023-12-19 | 199.00 | 208.00 | 198.00 | 199.00 | 199.00 | 752,800 |
| 2023-12-18 | 212.00 | 212.00 | 196.00 | 199.00 | 199.00 | 1,832,900 |
| 2023-12-15 | 214.00 | 220.00 | 210.00 | 212.00 | 212.00 | 970,100 |
| 2023-12-14 | 210.00 | 224.00 | 206.00 | 214.00 | 214.00 | 1,250,700 |
| 2023-12-13 | 204.00 | 224.00 | 204.00 | 206.00 | 206.00 | 1,499,200 |
| 2023-12-12 | 192.00 | 234.00 | 192.00 | 214.00 | 214.00 | 5,913,900 |
| 2023-12-11 | 199.00 | 220.00 | 196.00 | 200.00 | 200.00 | 1,547,400 |
| 2023-12-08 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 687,400 |
| 2023-12-07 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | 1,027,500 |
| 2023-12-06 | 204.00 | 216.00 | 204.00 | 208.00 | 208.00 | 1,241,900 |
| 2023-12-05 | 204.00 | 218.00 | 204.00 | 210.00 | 210.00 | 956,500 |
| 2023-12-04 | 208.00 | 226.00 | 208.00 | 214.00 | 214.00 | 754,800 |
| 2023-12-01 | 200.00 | 228.00 | 200.00 | 220.00 | 220.00 | 1,283,400 |
| 2023-11-30 | 204.00 | 224.00 | 202.00 | 216.00 | 216.00 | 1,234,100 |
| 2023-11-29 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 1,401,600 |
| 2023-11-28 | 208.00 | 228.00 | 208.00 | 218.00 | 218.00 | 2,640,700 |
| 2023-11-27 | 220.00 | 246.00 | 220.00 | 224.00 | 224.00 | 6,536,000 |
| 2023-11-24 | 214.00 | 268.00 | 214.00 | 238.00 | 238.00 | 27,928,000 |
| 2023-11-23 | 212.00 | 236.00 | 212.00 | 232.00 | 232.00 | 5,887,200 |
| 2023-11-22 | 204.00 | 240.00 | 204.00 | 208.00 | 208.00 | 6,596,500 |
| 2023-11-21 | 210.00 | 228.00 | 210.00 | 222.00 | 222.00 | 1,762,500 |
| 2023-11-20 | 212.00 | 234.00 | 212.00 | 228.00 | 228.00 | 4,554,400 |
| 2023-11-17 | 238.00 | 250.00 | 214.00 | 226.00 | 226.00 | 9,853,800 |
| 2023-11-16 | 198.00 | 264.00 | 195.00 | 234.00 | 234.00 | 57,069,300 |
| 2023-11-15 | 200.00 | 210.00 | 197.00 | 197.00 | 197.00 | 2,589,900 |
| 2023-11-14 | 190.00 | 206.00 | 188.00 | 198.00 | 198.00 | 2,717,500 |
| 2023-11-13 | 197.00 | 197.00 | 185.00 | 190.00 | 190.00 | 336,300 |
| 2023-11-10 | 193.00 | 202.00 | 191.00 | 193.00 | 193.00 | 803,300 |
| 2023-11-09 | 192.00 | 206.00 | 188.00 | 191.00 | 191.00 | 1,608,500 |
| 2023-11-08 | 191.00 | 200.00 | 191.00 | 192.00 | 192.00 | 116,700 |
| 2023-11-07 | 192.00 | 198.00 | 190.00 | 191.00 | 191.00 | 240,900 |
| 2023-11-06 | 192.00 | 202.00 | 192.00 | 192.00 | 192.00 | 451,700 |
| 2023-11-03 | 185.00 | 204.00 | 182.00 | 192.00 | 192.00 | 1,674,100 |
| 2023-11-02 | 189.00 | 189.00 | 178.00 | 181.00 | 181.00 | 222,400 |
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.