PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 258.00 | 278.00 | 258.00 | 270.00 | 270.00 | 144,400 |
| 2023-08-04 | 250.00 | 282.00 | 250.00 | 272.00 | 272.00 | 588,000 |
| 2023-08-03 | 268.00 | 268.00 | 252.00 | 268.00 | 268.00 | 343,200 |
| 2023-08-02 | 280.00 | 280.00 | 260.00 | 268.00 | 268.00 | 304,900 |
| 2023-08-01 | 266.00 | 280.00 | 266.00 | 270.00 | 270.00 | 282,700 |
| 2023-07-31 | 250.00 | 276.00 | 250.00 | 270.00 | 270.00 | 439,400 |
| 2023-07-28 | 256.00 | 274.00 | 256.00 | 266.00 | 266.00 | 84,600 |
| 2023-07-27 | 258.00 | 274.00 | 258.00 | 270.00 | 270.00 | 244,100 |
| 2023-07-26 | 264.00 | 276.00 | 264.00 | 272.00 | 272.00 | 155,800 |
| 2023-07-25 | 268.00 | 278.00 | 268.00 | 274.00 | 274.00 | 181,000 |
| 2023-07-24 | 280.00 | 284.00 | 272.00 | 272.00 | 272.00 | 655,400 |
| 2023-07-21 | 270.00 | 286.00 | 268.00 | 280.00 | 280.00 | 360,200 |
| 2023-07-20 | 264.00 | 288.00 | 264.00 | 274.00 | 274.00 | 799,100 |
| 2023-07-18 | 262.00 | 282.00 | 262.00 | 276.00 | 276.00 | 226,400 |
| 2023-07-17 | 264.00 | 288.00 | 264.00 | 274.00 | 274.00 | 286,400 |
| 2023-07-14 | 266.00 | 290.00 | 266.00 | 280.00 | 280.00 | 260,600 |
| 2023-07-13 | 262.00 | 316.00 | 262.00 | 284.00 | 284.00 | 1,354,000 |
| 2023-07-12 | 264.00 | 282.00 | 264.00 | 278.00 | 278.00 | 499,200 |
| 2023-07-11 | 244.00 | 280.00 | 244.00 | 280.00 | 280.00 | 413,700 |
| 2023-07-10 | 242.00 | 264.00 | 242.00 | 260.00 | 260.00 | 119,000 |
| 2023-07-07 | 248.00 | 268.00 | 248.00 | 258.00 | 258.00 | 525,300 |
| 2023-07-06 | 258.00 | 276.00 | 258.00 | 266.00 | 266.00 | 837,500 |
| 2023-07-05 | 264.00 | 286.00 | 264.00 | 274.00 | 274.00 | 480,600 |
| 2023-07-04 | 260.00 | 280.00 | 260.00 | 280.00 | 280.00 | 792,300 |
| 2023-07-03 | 258.00 | 290.00 | 258.00 | 276.00 | 276.00 | 397,400 |
| 2023-06-27 | 266.00 | 294.00 | 266.00 | 274.00 | 274.00 | 881,400 |
| 2023-06-26 | 268.00 | 300.00 | 268.00 | 284.00 | 284.00 | 606,900 |
| 2023-06-23 | 340.00 | 340.00 | 286.00 | 286.00 | 286.00 | 4,563,200 |
| 2023-06-22 | 340.00 | 350.00 | 336.00 | 336.00 | 336.00 | 560,100 |
| 2023-06-21 | 340.00 | 348.00 | 332.00 | 340.00 | 340.00 | 501,000 |
| 2023-06-20 | 350.00 | 360.00 | 338.00 | 342.00 | 342.00 | 416,500 |
| 2023-06-19 | 330.00 | 366.00 | 330.00 | 350.00 | 350.00 | 411,900 |
| 2023-06-16 | 352.00 | 364.00 | 346.00 | 348.00 | 348.00 | 571,300 |
| 2023-06-15 | 334.00 | 370.00 | 334.00 | 352.00 | 352.00 | 649,000 |
| 2023-06-14 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | 720,400 |
| 2023-06-13 | 332.00 | 400.00 | 332.00 | 364.00 | 364.00 | 3,056,500 |
| 2023-06-12 | 350.00 | 370.00 | 350.00 | 350.00 | 350.00 | 1,131,900 |
| 2023-06-09 | 348.00 | 394.00 | 348.00 | 366.00 | 366.00 | 2,042,700 |
| 2023-06-08 | 366.00 | 380.00 | 344.00 | 366.00 | 366.00 | 5,714,700 |
| 2023-06-07 | 280.00 | 372.00 | 280.00 | 360.00 | 360.00 | 18,000,700 |
| 2023-06-06 | 270.00 | 300.00 | 270.00 | 300.00 | 300.00 | 1,262,200 |
| 2023-06-05 | 284.00 | 306.00 | 276.00 | 288.00 | 288.00 | 1,711,000 |
| 2023-05-31 | 286.00 | 296.00 | 266.00 | 276.00 | 276.00 | 714,100 |
| 2023-05-30 | 294.00 | 294.00 | 284.00 | 286.00 | 286.00 | 800,200 |
| 2023-05-29 | 300.00 | 302.00 | 278.00 | 294.00 | 294.00 | 2,547,000 |
| 2023-05-26 | 300.00 | 316.00 | 286.00 | 298.00 | 298.00 | 3,507,700 |
| 2023-05-25 | 274.00 | 308.00 | 264.00 | 298.00 | 298.00 | 10,238,000 |
| 2023-05-24 | 266.00 | 276.00 | 266.00 | 274.00 | 274.00 | 5,781,900 |
| 2023-05-23 | 308.00 | 336.00 | 284.00 | 284.00 | 284.00 | 10,217,900 |
| 2023-05-22 | 248.00 | 304.00 | 240.00 | 304.00 | 304.00 | 14,973,100 |
| 2023-05-19 | 256.00 | 258.00 | 238.00 | 244.00 | 244.00 | 1,325,200 |
| 2023-05-17 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | 731,200 |
| 2023-05-16 | 260.00 | 276.00 | 256.00 | 266.00 | 266.00 | 961,900 |
| 2023-05-15 | 274.00 | 278.00 | 264.00 | 264.00 | 264.00 | 1,605,700 |
| 2023-05-12 | 268.00 | 294.00 | 268.00 | 274.00 | 274.00 | 4,024,500 |
| 2023-05-11 | 290.00 | 294.00 | 276.00 | 288.00 | 288.00 | 2,889,100 |
| 2023-05-10 | 256.00 | 306.00 | 256.00 | 290.00 | 290.00 | 11,817,300 |
| 2023-05-09 | 266.00 | 288.00 | 266.00 | 274.00 | 274.00 | 6,214,300 |
| 2023-05-08 | 288.00 | 340.00 | 284.00 | 284.00 | 284.00 | 30,712,200 |
| 2023-05-05 | 228.00 | 284.00 | 228.00 | 284.00 | 284.00 | 16,418,300 |
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.