PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 194.00 | 228.00 | 190.00 | 228.00 | 228.00 | 2,197,000 |
| 2023-05-03 | 184.00 | 195.00 | 184.00 | 193.00 | 193.00 | 173,100 |
| 2023-05-02 | 182.00 | 200.00 | 182.00 | 194.00 | 194.00 | 39,200 |
| 2023-04-28 | 179.00 | 194.00 | 179.00 | 192.00 | 192.00 | 160,500 |
| 2023-04-27 | 191.00 | 191.00 | 187.00 | 188.00 | 188.00 | 74,500 |
| 2023-04-26 | 193.00 | 193.00 | 184.00 | 191.00 | 191.00 | 269,900 |
| 2023-04-18 | 198.00 | 198.00 | 190.00 | 193.00 | 193.00 | 197,900 |
| 2023-04-17 | 202.00 | 206.00 | 190.00 | 197.00 | 197.00 | 242,400 |
| 2023-04-14 | 210.00 | 214.00 | 196.00 | 202.00 | 202.00 | 244,300 |
| 2023-04-13 | 204.00 | 218.00 | 202.00 | 210.00 | 210.00 | 272,100 |
| 2023-04-12 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 33,300 |
| 2023-04-11 | 202.00 | 208.00 | 200.00 | 206.00 | 206.00 | 169,700 |
| 2023-04-10 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 187,800 |
| 2023-04-06 | 210.00 | 218.00 | 195.00 | 204.00 | 204.00 | 403,400 |
| 2023-04-05 | 208.00 | 218.00 | 200.00 | 208.00 | 208.00 | 312,600 |
| 2023-04-04 | 195.00 | 220.00 | 195.00 | 206.00 | 206.00 | 1,542,800 |
| 2023-04-03 | 190.00 | 204.00 | 190.00 | 197.00 | 197.00 | 687,500 |
| 2023-03-31 | 195.00 | 197.00 | 190.00 | 190.00 | 190.00 | 165,100 |
| 2023-03-30 | 193.00 | 208.00 | 190.00 | 194.00 | 194.00 | 353,300 |
| 2023-03-29 | 193.00 | 200.00 | 185.00 | 193.00 | 193.00 | 610,200 |
| 2023-03-28 | 181.00 | 195.00 | 181.00 | 190.00 | 190.00 | 595,400 |
| 2023-03-27 | 175.00 | 194.00 | 175.00 | 191.00 | 191.00 | 184,200 |
| 2023-03-24 | 176.00 | 190.00 | 176.00 | 185.00 | 185.00 | 183,600 |
| 2023-03-21 | 174.00 | 194.00 | 174.00 | 184.00 | 184.00 | 414,100 |
| 2023-03-20 | 175.00 | 194.00 | 170.00 | 184.00 | 184.00 | 882,700 |
| 2023-03-17 | 169.00 | 185.00 | 169.00 | 179.00 | 179.00 | 408,700 |
| 2023-03-16 | 199.00 | 199.00 | 177.00 | 178.00 | 178.00 | 526,800 |
| 2023-03-15 | 216.00 | 216.00 | 186.00 | 190.00 | 190.00 | 661,900 |
| 2023-03-14 | 224.00 | 224.00 | 198.00 | 200.00 | 200.00 | 942,300 |
| 2023-03-13 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 287,900 |
| 2023-03-10 | 226.00 | 226.00 | 208.00 | 212.00 | 212.00 | 482,800 |
| 2023-03-09 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 178,400 |
| 2023-03-08 | 222.00 | 222.00 | 212.00 | 220.00 | 220.00 | 145,000 |
| 2023-03-07 | 216.00 | 230.00 | 216.00 | 222.00 | 222.00 | 1,058,200 |
| 2023-03-06 | 224.00 | 236.00 | 224.00 | 228.00 | 228.00 | 485,400 |
| 2023-03-03 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 660,300 |
| 2023-03-02 | 236.00 | 244.00 | 236.00 | 236.00 | 236.00 | 499,300 |
| 2023-03-01 | 238.00 | 262.00 | 234.00 | 234.00 | 234.00 | 927,900 |
| 2023-02-28 | 240.00 | 258.00 | 240.00 | 250.00 | 250.00 | 94,600 |
| 2023-02-27 | 256.00 | 264.00 | 250.00 | 256.00 | 256.00 | 413,500 |
| 2023-02-24 | 260.00 | 266.00 | 254.00 | 256.00 | 256.00 | 362,000 |
| 2023-02-23 | 258.00 | 270.00 | 258.00 | 260.00 | 260.00 | 209,300 |
| 2023-02-22 | 254.00 | 270.00 | 254.00 | 264.00 | 264.00 | 793,600 |
| 2023-02-21 | 258.00 | 276.00 | 258.00 | 268.00 | 268.00 | 160,400 |
| 2023-02-20 | 276.00 | 282.00 | 272.00 | 276.00 | 276.00 | 129,700 |
| 2023-02-17 | 260.00 | 286.00 | 260.00 | 276.00 | 276.00 | 181,400 |
| 2023-02-16 | 266.00 | 288.00 | 266.00 | 278.00 | 278.00 | 237,300 |
| 2023-02-15 | 268.00 | 290.00 | 268.00 | 280.00 | 280.00 | 165,200 |
| 2023-02-14 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 272,300 |
| 2023-02-13 | 288.00 | 292.00 | 280.00 | 284.00 | 284.00 | 251,400 |
| 2023-02-10 | 278.00 | 312.00 | 270.00 | 284.00 | 284.00 | 2,088,100 |
| 2023-02-09 | 310.00 | 310.00 | 280.00 | 282.00 | 282.00 | 933,300 |
| 2023-02-08 | 318.00 | 318.00 | 294.00 | 298.00 | 298.00 | 106,800 |
| 2023-02-07 | 314.00 | 314.00 | 292.00 | 304.00 | 304.00 | 540,400 |
| 2023-02-06 | 312.00 | 312.00 | 298.00 | 300.00 | 300.00 | 378,700 |
| 2023-02-03 | 316.00 | 318.00 | 296.00 | 298.00 | 298.00 | 2,451,100 |
| 2023-02-02 | 308.00 | 308.00 | 286.00 | 296.00 | 296.00 | 818,400 |
| 2023-02-01 | 310.00 | 310.00 | 282.00 | 292.00 | 292.00 | 384,100 |
| 2023-01-31 | 298.00 | 314.00 | 280.00 | 294.00 | 294.00 | 1,919,900 |
| 2023-01-30 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | 258,700 |
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.