PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 800.00 | 800.00 | 710.00 | 710.00 | 710.00 | 8,276,000 |
| 2022-08-09 | 695.00 | 765.00 | 670.00 | 760.00 | 760.00 | 16,301,100 |
| 2022-08-08 | 705.00 | 730.00 | 680.00 | 690.00 | 690.00 | 6,698,600 |
| 2022-08-05 | 710.00 | 755.00 | 680.00 | 710.00 | 710.00 | 14,012,100 |
| 2022-08-04 | 640.00 | 740.00 | 630.00 | 705.00 | 705.00 | 29,713,000 |
| 2022-08-03 | 605.00 | 645.00 | 585.00 | 630.00 | 630.00 | 6,985,700 |
| 2022-08-02 | 660.00 | 660.00 | 605.00 | 605.00 | 605.00 | 7,202,400 |
| 2022-08-01 | 595.00 | 665.00 | 585.00 | 650.00 | 650.00 | 11,956,700 |
| 2022-07-29 | 610.00 | 650.00 | 580.00 | 585.00 | 585.00 | 5,469,100 |
| 2022-07-28 | 650.00 | 670.00 | 605.00 | 605.00 | 605.00 | 9,973,500 |
| 2022-07-27 | 720.00 | 720.00 | 650.00 | 650.00 | 650.00 | 13,800,700 |
| 2022-07-26 | 575.00 | 695.00 | 575.00 | 695.00 | 695.00 | 33,792,200 |
| 2022-07-25 | 585.00 | 620.00 | 550.00 | 575.00 | 575.00 | 5,082,600 |
| 2022-07-22 | 635.00 | 645.00 | 580.00 | 585.00 | 585.00 | 14,952,700 |
| 2022-07-21 | 515.00 | 630.00 | 510.00 | 620.00 | 620.00 | 30,624,000 |
| 2022-07-20 | 484.00 | 510.00 | 474.00 | 510.00 | 510.00 | 9,376,300 |
| 2022-07-19 | 480.00 | 510.00 | 450.00 | 484.00 | 484.00 | 13,909,800 |
| 2022-07-18 | 450.00 | 484.00 | 446.00 | 480.00 | 480.00 | 8,411,200 |
| 2022-07-15 | 418.00 | 458.00 | 418.00 | 446.00 | 446.00 | 8,690,800 |
| 2022-07-14 | 426.00 | 480.00 | 418.00 | 428.00 | 428.00 | 28,218,300 |
| 2022-07-13 | 398.00 | 434.00 | 398.00 | 426.00 | 426.00 | 5,128,800 |
| 2022-07-12 | 398.00 | 434.00 | 398.00 | 414.00 | 414.00 | 3,625,200 |
| 2022-07-11 | 414.00 | 426.00 | 406.00 | 418.00 | 418.00 | 4,170,900 |
| 2022-07-08 | 406.00 | 430.00 | 394.00 | 408.00 | 408.00 | 9,196,900 |
| 2022-07-07 | 416.00 | 422.00 | 396.00 | 402.00 | 402.00 | 4,376,100 |
| 2022-07-06 | 366.00 | 436.00 | 366.00 | 412.00 | 412.00 | 11,280,500 |
| 2022-07-05 | 378.00 | 394.00 | 360.00 | 384.00 | 384.00 | 3,513,600 |
| 2022-07-04 | 392.00 | 408.00 | 380.00 | 380.00 | 380.00 | 3,647,500 |
| 2022-07-01 | 408.00 | 452.00 | 406.00 | 408.00 | 408.00 | 5,225,200 |
| 2022-06-30 | 430.00 | 456.00 | 422.00 | 426.00 | 426.00 | 8,104,000 |
| 2022-06-29 | 402.00 | 494.00 | 402.00 | 436.00 | 436.00 | 24,967,400 |
| 2022-06-28 | 418.00 | 560.00 | 418.00 | 420.00 | 420.00 | 61,139,600 |
| 2022-06-27 | 474.00 | 474.00 | 448.00 | 448.00 | 448.00 | 536,100 |
| 2022-06-24 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | 642,100 |
| 2022-06-23 | 570.00 | 650.00 | 515.00 | 515.00 | 515.00 | 47,838,900 |
| 2022-06-22 | 446.00 | 550.00 | 446.00 | 550.00 | 550.00 | 56,317,000 |
| 2022-06-21 | 354.00 | 442.00 | 340.00 | 442.00 | 442.00 | 27,328,600 |
| 2022-06-20 | 380.00 | 388.00 | 354.00 | 354.00 | 354.00 | 4,790,500 |
| 2022-06-17 | 416.00 | 416.00 | 380.00 | 380.00 | 380.00 | 6,602,900 |
| 2022-06-16 | 432.00 | 440.00 | 402.00 | 408.00 | 408.00 | 3,505,800 |
| 2022-06-15 | 456.00 | 456.00 | 432.00 | 432.00 | 432.00 | 2,394,300 |
| 2022-06-14 | 490.00 | 490.00 | 464.00 | 464.00 | 464.00 | 2,084,500 |
| 2022-06-13 | 515.00 | 535.00 | 498.00 | 498.00 | 498.00 | 1,930,400 |
| 2022-06-10 | 575.00 | 575.00 | 535.00 | 535.00 | 535.00 | 3,327,000 |
| 2022-06-09 | 610.00 | 625.00 | 575.00 | 575.00 | 575.00 | 3,384,600 |
| 2022-06-08 | 660.00 | 660.00 | 610.00 | 615.00 | 615.00 | 3,556,200 |
| 2022-06-07 | 660.00 | 665.00 | 640.00 | 655.00 | 655.00 | 875,600 |
| 2022-06-06 | 675.00 | 685.00 | 650.00 | 655.00 | 655.00 | 826,500 |
| 2022-06-03 | 700.00 | 700.00 | 670.00 | 675.00 | 675.00 | 999,500 |
| 2022-06-02 | 710.00 | 725.00 | 690.00 | 700.00 | 700.00 | 830,300 |
| 2022-05-31 | 725.00 | 740.00 | 695.00 | 710.00 | 710.00 | 1,378,800 |
| 2022-05-30 | 665.00 | 715.00 | 665.00 | 715.00 | 715.00 | 2,373,500 |
| 2022-05-27 | 650.00 | 720.00 | 650.00 | 660.00 | 660.00 | 989,900 |
| 2022-05-25 | 730.00 | 740.00 | 670.00 | 675.00 | 675.00 | 1,920,800 |
| 2022-05-24 | 720.00 | 735.00 | 710.00 | 720.00 | 720.00 | 596,700 |
| 2022-05-23 | 720.00 | 745.00 | 715.00 | 720.00 | 720.00 | 761,200 |
| 2022-05-20 | 700.00 | 755.00 | 695.00 | 720.00 | 720.00 | 1,645,500 |
| 2022-05-19 | 700.00 | 730.00 | 670.00 | 700.00 | 700.00 | 2,284,500 |
| 2022-05-18 | 740.00 | 755.00 | 715.00 | 720.00 | 720.00 | 1,761,600 |
| 2022-05-17 | 685.00 | 750.00 | 675.00 | 740.00 | 740.00 | 2,899,800 |
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.