PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 410.00 | 414.00 | 392.00 | 404.00 | 404.00 | 1,390,600 |
| 2022-11-02 | 412.00 | 412.00 | 386.00 | 394.00 | 394.00 | 844,100 |
| 2022-11-01 | 422.00 | 422.00 | 394.00 | 394.00 | 394.00 | 588,200 |
| 2022-10-31 | 410.00 | 410.00 | 394.00 | 404.00 | 404.00 | 769,900 |
| 2022-10-28 | 424.00 | 424.00 | 394.00 | 394.00 | 394.00 | 857,600 |
| 2022-10-27 | 416.00 | 422.00 | 400.00 | 408.00 | 408.00 | 1,755,700 |
| 2022-10-26 | 410.00 | 410.00 | 392.00 | 406.00 | 406.00 | 2,004,900 |
| 2022-10-25 | 446.00 | 446.00 | 410.00 | 410.00 | 410.00 | 5,913,900 |
| 2022-10-24 | 360.00 | 466.00 | 360.00 | 440.00 | 440.00 | 14,733,800 |
| 2022-10-21 | 364.00 | 388.00 | 364.00 | 376.00 | 376.00 | 983,600 |
| 2022-10-20 | 364.00 | 388.00 | 364.00 | 374.00 | 374.00 | 986,600 |
| 2022-10-19 | 406.00 | 406.00 | 378.00 | 380.00 | 380.00 | 2,543,800 |
| 2022-10-18 | 380.00 | 394.00 | 356.00 | 388.00 | 388.00 | 3,527,500 |
| 2022-10-17 | 376.00 | 378.00 | 360.00 | 364.00 | 364.00 | 1,583,200 |
| 2022-10-14 | 410.00 | 410.00 | 380.00 | 380.00 | 380.00 | 1,083,700 |
| 2022-10-13 | 400.00 | 400.00 | 384.00 | 392.00 | 392.00 | 1,139,400 |
| 2022-10-12 | 408.00 | 434.00 | 400.00 | 400.00 | 400.00 | 2,921,800 |
| 2022-10-11 | 438.00 | 452.00 | 428.00 | 428.00 | 428.00 | 3,724,000 |
| 2022-10-10 | 420.00 | 450.00 | 416.00 | 430.00 | 430.00 | 2,868,000 |
| 2022-10-07 | 474.00 | 478.00 | 440.00 | 440.00 | 440.00 | 5,605,500 |
| 2022-10-06 | 412.00 | 500.00 | 406.00 | 472.00 | 472.00 | 40,874,400 |
| 2022-10-05 | 378.00 | 402.00 | 378.00 | 402.00 | 402.00 | 999,000 |
| 2022-10-04 | 374.00 | 404.00 | 374.00 | 388.00 | 388.00 | 1,076,700 |
| 2022-10-03 | 370.00 | 400.00 | 352.00 | 388.00 | 388.00 | 1,460,500 |
| 2022-09-30 | 396.00 | 396.00 | 372.00 | 374.00 | 374.00 | 2,135,300 |
| 2022-09-29 | 408.00 | 420.00 | 398.00 | 398.00 | 398.00 | 706,800 |
| 2022-09-28 | 406.00 | 430.00 | 398.00 | 404.00 | 404.00 | 1,430,200 |
| 2022-09-27 | 398.00 | 422.00 | 396.00 | 404.00 | 404.00 | 823,500 |
| 2022-09-26 | 414.00 | 436.00 | 406.00 | 414.00 | 414.00 | 593,700 |
| 2022-09-23 | 434.00 | 444.00 | 430.00 | 430.00 | 430.00 | 672,200 |
| 2022-09-22 | 460.00 | 460.00 | 430.00 | 434.00 | 434.00 | 1,255,000 |
| 2022-09-21 | 460.00 | 460.00 | 452.00 | 454.00 | 454.00 | 595,600 |
| 2022-09-20 | 460.00 | 466.00 | 450.00 | 460.00 | 460.00 | 793,300 |
| 2022-09-19 | 478.00 | 478.00 | 452.00 | 460.00 | 460.00 | 967,200 |
| 2022-09-16 | 484.00 | 488.00 | 474.00 | 476.00 | 476.00 | 502,900 |
| 2022-09-15 | 482.00 | 494.00 | 482.00 | 484.00 | 484.00 | 814,400 |
| 2022-09-14 | 490.00 | 498.00 | 482.00 | 482.00 | 482.00 | 927,700 |
| 2022-09-13 | 476.00 | 515.00 | 470.00 | 494.00 | 494.00 | 1,771,600 |
| 2022-09-12 | 492.00 | 500.00 | 472.00 | 476.00 | 476.00 | 1,177,400 |
| 2022-09-09 | 492.00 | 505.00 | 488.00 | 492.00 | 492.00 | 826,100 |
| 2022-09-08 | 490.00 | 515.00 | 490.00 | 490.00 | 490.00 | 1,508,100 |
| 2022-09-07 | 490.00 | 520.00 | 490.00 | 505.00 | 505.00 | 980,700 |
| 2022-09-06 | 525.00 | 525.00 | 492.00 | 500.00 | 500.00 | 2,680,300 |
| 2022-09-05 | 560.00 | 560.00 | 525.00 | 525.00 | 525.00 | 2,522,400 |
| 2022-09-02 | 580.00 | 595.00 | 555.00 | 560.00 | 560.00 | 3,778,400 |
| 2022-09-01 | 540.00 | 580.00 | 535.00 | 580.00 | 580.00 | 5,705,000 |
| 2022-08-31 | 525.00 | 550.00 | 525.00 | 535.00 | 535.00 | 970,000 |
| 2022-08-30 | 510.00 | 555.00 | 510.00 | 540.00 | 540.00 | 1,645,600 |
| 2022-08-29 | 500.00 | 550.00 | 498.00 | 530.00 | 530.00 | 1,926,400 |
| 2022-08-26 | 530.00 | 565.00 | 520.00 | 525.00 | 525.00 | 2,130,100 |
| 2022-08-25 | 530.00 | 575.00 | 530.00 | 550.00 | 550.00 | 2,778,700 |
| 2022-08-24 | 575.00 | 600.00 | 560.00 | 560.00 | 560.00 | 1,681,400 |
| 2022-08-23 | 560.00 | 610.00 | 535.00 | 570.00 | 570.00 | 4,409,900 |
| 2022-08-22 | 605.00 | 610.00 | 565.00 | 565.00 | 565.00 | 4,013,300 |
| 2022-08-19 | 580.00 | 620.00 | 580.00 | 605.00 | 605.00 | 3,357,000 |
| 2022-08-18 | 610.00 | 625.00 | 575.00 | 600.00 | 600.00 | 12,810,900 |
| 2022-08-16 | 655.00 | 655.00 | 615.00 | 615.00 | 615.00 | 4,278,500 |
| 2022-08-15 | 705.00 | 720.00 | 660.00 | 660.00 | 660.00 | 4,472,300 |
| 2022-08-12 | 720.00 | 735.00 | 700.00 | 705.00 | 705.00 | 3,174,700 |
| 2022-08-11 | 710.00 | 735.00 | 690.00 | 710.00 | 710.00 | 4,042,800 |
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.