PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 304.00 | 304.00 | 278.00 | 284.00 | 284.00 | 333,300 |
| 2023-01-26 | 294.00 | 294.00 | 284.00 | 288.00 | 288.00 | 525,500 |
| 2023-01-25 | 290.00 | 292.00 | 272.00 | 284.00 | 284.00 | 348,400 |
| 2023-01-24 | 290.00 | 290.00 | 268.00 | 276.00 | 276.00 | 273,000 |
| 2023-01-20 | 296.00 | 296.00 | 272.00 | 272.00 | 272.00 | 266,900 |
| 2023-01-19 | 298.00 | 298.00 | 274.00 | 284.00 | 284.00 | 198,100 |
| 2023-01-18 | 300.00 | 300.00 | 270.00 | 282.00 | 282.00 | 652,000 |
| 2023-01-17 | 270.00 | 302.00 | 262.00 | 282.00 | 282.00 | 1,681,400 |
| 2023-01-16 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | 399,400 |
| 2023-01-13 | 292.00 | 292.00 | 266.00 | 268.00 | 268.00 | 273,000 |
| 2023-01-12 | 290.00 | 290.00 | 272.00 | 274.00 | 274.00 | 307,000 |
| 2023-01-11 | 292.00 | 292.00 | 268.00 | 272.00 | 272.00 | 311,600 |
| 2023-01-10 | 288.00 | 288.00 | 266.00 | 276.00 | 276.00 | 224,600 |
| 2023-01-09 | 300.00 | 300.00 | 270.00 | 270.00 | 270.00 | 575,700 |
| 2023-01-06 | 302.00 | 302.00 | 278.00 | 282.00 | 282.00 | 194,200 |
| 2023-01-05 | 312.00 | 312.00 | 286.00 | 286.00 | 286.00 | 951,300 |
| 2023-01-04 | 324.00 | 324.00 | 300.00 | 306.00 | 306.00 | 311,900 |
| 2023-01-03 | 322.00 | 322.00 | 304.00 | 312.00 | 312.00 | 114,200 |
| 2023-01-02 | 324.00 | 324.00 | 302.00 | 310.00 | 310.00 | 276,500 |
| 2022-12-30 | 310.00 | 320.00 | 310.00 | 310.00 | 310.00 | 251,300 |
| 2022-12-29 | 328.00 | 328.00 | 314.00 | 316.00 | 316.00 | 95,100 |
| 2022-12-28 | 326.00 | 326.00 | 314.00 | 316.00 | 316.00 | 108,600 |
| 2022-12-27 | 328.00 | 328.00 | 312.00 | 318.00 | 318.00 | 268,900 |
| 2022-12-26 | 330.00 | 330.00 | 314.00 | 318.00 | 318.00 | 291,500 |
| 2022-12-23 | 332.00 | 332.00 | 316.00 | 320.00 | 320.00 | 316,300 |
| 2022-12-22 | 328.00 | 328.00 | 316.00 | 320.00 | 320.00 | 99,300 |
| 2022-12-21 | 332.00 | 332.00 | 310.00 | 316.00 | 316.00 | 686,900 |
| 2022-12-20 | 340.00 | 340.00 | 312.00 | 322.00 | 322.00 | 425,200 |
| 2022-12-19 | 346.00 | 346.00 | 322.00 | 324.00 | 324.00 | 404,200 |
| 2022-12-16 | 332.00 | 334.00 | 322.00 | 328.00 | 328.00 | 1,159,500 |
| 2022-12-15 | 312.00 | 376.00 | 310.00 | 330.00 | 330.00 | 10,709,700 |
| 2022-12-14 | 296.00 | 334.00 | 296.00 | 310.00 | 310.00 | 932,300 |
| 2022-12-13 | 298.00 | 330.00 | 298.00 | 314.00 | 314.00 | 620,700 |
| 2022-12-12 | 306.00 | 330.00 | 306.00 | 310.00 | 310.00 | 178,500 |
| 2022-12-09 | 308.00 | 338.00 | 308.00 | 320.00 | 320.00 | 282,300 |
| 2022-12-08 | 318.00 | 336.00 | 316.00 | 320.00 | 320.00 | 1,330,100 |
| 2022-12-07 | 344.00 | 370.00 | 338.00 | 338.00 | 338.00 | 1,167,900 |
| 2022-12-06 | 352.00 | 378.00 | 352.00 | 362.00 | 362.00 | 595,500 |
| 2022-12-05 | 354.00 | 388.00 | 354.00 | 368.00 | 368.00 | 402,200 |
| 2022-12-02 | 366.00 | 386.00 | 366.00 | 372.00 | 372.00 | 744,600 |
| 2022-12-01 | 376.00 | 390.00 | 376.00 | 382.00 | 382.00 | 574,600 |
| 2022-11-30 | 368.00 | 396.00 | 366.00 | 380.00 | 380.00 | 592,200 |
| 2022-11-29 | 374.00 | 396.00 | 374.00 | 382.00 | 382.00 | 542,100 |
| 2022-11-28 | 374.00 | 394.00 | 374.00 | 388.00 | 388.00 | 244,800 |
| 2022-11-25 | 378.00 | 396.00 | 378.00 | 394.00 | 394.00 | 336,200 |
| 2022-11-24 | 402.00 | 410.00 | 392.00 | 394.00 | 394.00 | 1,169,300 |
| 2022-11-23 | 390.00 | 410.00 | 390.00 | 408.00 | 408.00 | 1,639,600 |
| 2022-11-22 | 370.00 | 396.00 | 370.00 | 394.00 | 394.00 | 503,500 |
| 2022-11-21 | 392.00 | 398.00 | 388.00 | 388.00 | 388.00 | 247,900 |
| 2022-11-18 | 404.00 | 404.00 | 388.00 | 392.00 | 392.00 | 464,500 |
| 2022-11-17 | 370.00 | 400.00 | 370.00 | 394.00 | 394.00 | 672,700 |
| 2022-11-16 | 380.00 | 402.00 | 380.00 | 388.00 | 388.00 | 916,900 |
| 2022-11-15 | 378.00 | 408.00 | 378.00 | 398.00 | 398.00 | 1,208,400 |
| 2022-11-14 | 400.00 | 410.00 | 394.00 | 396.00 | 396.00 | 508,400 |
| 2022-11-11 | 372.00 | 412.00 | 372.00 | 396.00 | 396.00 | 806,200 |
| 2022-11-10 | 402.00 | 406.00 | 382.00 | 390.00 | 390.00 | 975,000 |
| 2022-11-09 | 398.00 | 418.00 | 398.00 | 402.00 | 402.00 | 2,272,600 |
| 2022-11-08 | 416.00 | 416.00 | 398.00 | 404.00 | 404.00 | 380,000 |
| 2022-11-07 | 418.00 | 418.00 | 400.00 | 404.00 | 404.00 | 352,200 |
| 2022-11-04 | 440.00 | 440.00 | 402.00 | 404.00 | 404.00 | 658,100 |
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.