PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 187.00 | 187.00 | 177.00 | 182.00 | 182.00 | 290,000 |
| 2023-10-31 | 189.00 | 189.00 | 180.00 | 186.00 | 186.00 | 244,500 |
| 2023-10-30 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 240,200 |
| 2023-10-27 | 193.00 | 198.00 | 189.00 | 191.00 | 191.00 | 304,500 |
| 2023-10-26 | 199.00 | 200.00 | 189.00 | 191.00 | 191.00 | 495,700 |
| 2023-10-25 | 196.00 | 202.00 | 195.00 | 199.00 | 199.00 | 386,700 |
| 2023-10-24 | 198.00 | 202.00 | 195.00 | 199.00 | 199.00 | 652,700 |
| 2023-10-23 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 238,000 |
| 2023-10-20 | 202.00 | 208.00 | 197.00 | 200.00 | 200.00 | 161,500 |
| 2023-10-19 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | 1,150,900 |
| 2023-10-18 | 198.00 | 212.00 | 198.00 | 202.00 | 202.00 | 463,000 |
| 2023-10-17 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 457,600 |
| 2023-10-16 | 204.00 | 212.00 | 202.00 | 206.00 | 206.00 | 268,500 |
| 2023-10-13 | 208.00 | 218.00 | 204.00 | 212.00 | 212.00 | 100,300 |
| 2023-10-12 | 200.00 | 214.00 | 200.00 | 206.00 | 206.00 | 201,400 |
| 2023-10-11 | 204.00 | 218.00 | 204.00 | 210.00 | 210.00 | 382,000 |
| 2023-10-10 | 202.00 | 218.00 | 202.00 | 214.00 | 214.00 | 209,100 |
| 2023-10-09 | 222.00 | 222.00 | 206.00 | 212.00 | 212.00 | 390,000 |
| 2023-10-06 | 202.00 | 218.00 | 202.00 | 208.00 | 208.00 | 465,100 |
| 2023-10-05 | 214.00 | 216.00 | 202.00 | 202.00 | 202.00 | 918,700 |
| 2023-10-04 | 230.00 | 230.00 | 206.00 | 214.00 | 214.00 | 977,400 |
| 2023-10-03 | 240.00 | 240.00 | 222.00 | 230.00 | 230.00 | 832,500 |
| 2023-10-02 | 224.00 | 238.00 | 218.00 | 224.00 | 224.00 | 2,680,800 |
| 2023-09-29 | 222.00 | 228.00 | 216.00 | 216.00 | 216.00 | 608,700 |
| 2023-09-27 | 218.00 | 226.00 | 214.00 | 218.00 | 218.00 | 594,700 |
| 2023-09-26 | 208.00 | 228.00 | 208.00 | 214.00 | 214.00 | 914,100 |
| 2023-09-25 | 214.00 | 236.00 | 214.00 | 226.00 | 226.00 | 1,294,900 |
| 2023-09-22 | 212.00 | 252.00 | 212.00 | 230.00 | 230.00 | 3,518,600 |
| 2023-09-21 | 200.00 | 240.00 | 200.00 | 230.00 | 230.00 | 1,823,600 |
| 2023-09-20 | 288.00 | 308.00 | 230.00 | 232.00 | 232.00 | 24,214,900 |
| 2023-09-19 | 192.00 | 270.00 | 192.00 | 270.00 | 270.00 | 17,102,600 |
| 2023-09-18 | 200.00 | 208.00 | 199.00 | 200.00 | 200.00 | 269,700 |
| 2023-09-15 | 230.00 | 230.00 | 206.00 | 208.00 | 208.00 | 1,351,600 |
| 2023-09-14 | 216.00 | 218.00 | 208.00 | 210.00 | 210.00 | 336,900 |
| 2023-09-13 | 214.00 | 218.00 | 210.00 | 210.00 | 210.00 | 299,200 |
| 2023-09-12 | 208.00 | 224.00 | 208.00 | 218.00 | 218.00 | 781,100 |
| 2023-09-11 | 230.00 | 234.00 | 218.00 | 222.00 | 222.00 | 664,800 |
| 2023-09-08 | 222.00 | 242.00 | 222.00 | 224.00 | 224.00 | 376,500 |
| 2023-09-07 | 228.00 | 244.00 | 228.00 | 236.00 | 236.00 | 93,800 |
| 2023-09-06 | 256.00 | 256.00 | 238.00 | 242.00 | 242.00 | 1,530,700 |
| 2023-09-05 | 258.00 | 258.00 | 238.00 | 242.00 | 242.00 | 191,000 |
| 2023-09-04 | 264.00 | 264.00 | 238.00 | 244.00 | 244.00 | 196,200 |
| 2023-09-01 | 268.00 | 268.00 | 244.00 | 246.00 | 246.00 | 277,400 |
| 2023-08-31 | 244.00 | 282.00 | 240.00 | 250.00 | 250.00 | 1,555,500 |
| 2023-08-30 | 256.00 | 256.00 | 238.00 | 242.00 | 242.00 | 132,700 |
| 2023-08-29 | 248.00 | 250.00 | 238.00 | 244.00 | 244.00 | 269,300 |
| 2023-08-28 | 244.00 | 250.00 | 236.00 | 246.00 | 246.00 | 386,800 |
| 2023-08-25 | 234.00 | 250.00 | 234.00 | 244.00 | 244.00 | 143,300 |
| 2023-08-24 | 230.00 | 266.00 | 230.00 | 244.00 | 244.00 | 500,300 |
| 2023-08-23 | 234.00 | 254.00 | 232.00 | 248.00 | 248.00 | 1,248,200 |
| 2023-08-22 | 238.00 | 254.00 | 238.00 | 254.00 | 254.00 | 197,200 |
| 2023-08-21 | 242.00 | 260.00 | 242.00 | 250.00 | 250.00 | 684,000 |
| 2023-08-18 | 248.00 | 268.00 | 248.00 | 260.00 | 260.00 | 571,900 |
| 2023-08-16 | 256.00 | 268.00 | 254.00 | 262.00 | 262.00 | 243,600 |
| 2023-08-15 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 22,300 |
| 2023-08-14 | 242.00 | 260.00 | 242.00 | 258.00 | 258.00 | 117,800 |
| 2023-08-11 | 256.00 | 276.00 | 256.00 | 256.00 | 256.00 | 561,500 |
| 2023-08-10 | 258.00 | 280.00 | 258.00 | 272.00 | 272.00 | 209,000 |
| 2023-08-09 | 260.00 | 300.00 | 260.00 | 274.00 | 274.00 | 528,800 |
| 2023-08-08 | 268.00 | 270.00 | 260.00 | 266.00 | 266.00 | 130,000 |
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.