PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 685.00 | 750.00 | 675.00 | 740.00 | 740.00 | 2,899,800 |
| 2022-05-13 | 650.00 | 695.00 | 625.00 | 680.00 | 680.00 | 3,603,700 |
| 2022-05-12 | 710.00 | 735.00 | 670.00 | 670.00 | 670.00 | 2,855,800 |
| 2022-05-11 | 760.00 | 760.00 | 710.00 | 720.00 | 720.00 | 2,911,900 |
| 2022-05-10 | 815.00 | 815.00 | 760.00 | 760.00 | 760.00 | 2,531,900 |
| 2022-05-09 | 870.00 | 915.00 | 810.00 | 815.00 | 815.00 | 3,286,400 |
| 2022-04-28 | 840.00 | 890.00 | 830.00 | 870.00 | 870.00 | 2,368,300 |
| 2022-04-27 | 825.00 | 845.00 | 795.00 | 840.00 | 840.00 | 2,620,700 |
| 2022-04-26 | 825.00 | 830.00 | 775.00 | 825.00 | 825.00 | 2,848,700 |
| 2022-04-25 | 860.00 | 875.00 | 800.00 | 820.00 | 820.00 | 4,034,200 |
| 2022-04-22 | 800.00 | 870.00 | 795.00 | 860.00 | 860.00 | 9,569,600 |
| 2022-04-21 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 2,002,900 |
| 2022-04-20 | 1,010.00 | 1,095.00 | 910.00 | 910.00 | 910.00 | 35,272,000 |
| 2022-04-19 | 785.00 | 975.00 | 785.00 | 975.00 | 975.00 | 30,203,500 |
| 2022-04-18 | 720.00 | 780.00 | 700.00 | 780.00 | 780.00 | 3,649,300 |
| 2022-04-14 | 730.00 | 780.00 | 700.00 | 720.00 | 720.00 | 4,338,000 |
| 2022-04-13 | 780.00 | 785.00 | 725.00 | 740.00 | 740.00 | 2,849,200 |
| 2022-04-12 | 750.00 | 785.00 | 720.00 | 775.00 | 775.00 | 3,309,000 |
| 2022-04-11 | 760.00 | 795.00 | 715.00 | 750.00 | 750.00 | 6,210,200 |
| 2022-04-08 | 805.00 | 805.00 | 750.00 | 750.00 | 750.00 | 9,565,000 |
| 2022-04-07 | 865.00 | 870.00 | 805.00 | 805.00 | 805.00 | 6,192,900 |
| 2022-04-06 | 920.00 | 945.00 | 865.00 | 865.00 | 865.00 | 8,648,600 |
| 2022-04-05 | 995.00 | 995.00 | 930.00 | 930.00 | 930.00 | 8,137,800 |
| 2022-04-04 | 1,070.00 | 1,075.00 | 995.00 | 995.00 | 995.00 | 7,430,000 |
| 2022-04-01 | 1,090.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,065.00 | 2,950,700 |
| 2022-03-31 | 1,105.00 | 1,125.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1,966,900 |
| 2022-03-30 | 1,070.00 | 1,115.00 | 1,060.00 | 1,105.00 | 1,105.00 | 3,272,700 |
| 2022-03-29 | 1,080.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 2,701,000 |
| 2022-03-28 | 1,100.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,594,000 |
| 2022-03-25 | 1,100.00 | 1,145.00 | 1,080.00 | 1,095.00 | 1,095.00 | 3,946,000 |
| 2022-03-24 | 1,105.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,095.00 | 2,784,800 |
| 2022-03-23 | 1,105.00 | 1,105.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2,228,900 |
| 2022-03-22 | 1,070.00 | 1,115.00 | 1,055.00 | 1,070.00 | 1,070.00 | 5,735,600 |
| 2022-03-21 | 1,115.00 | 1,135.00 | 1,050.00 | 1,065.00 | 1,065.00 | 6,116,500 |
| 2022-03-18 | 1,145.00 | 1,150.00 | 1,105.00 | 1,120.00 | 1,120.00 | 2,083,200 |
| 2022-03-17 | 1,130.00 | 1,170.00 | 1,095.00 | 1,145.00 | 1,145.00 | 4,226,000 |
| 2022-03-16 | 1,070.00 | 1,150.00 | 1,070.00 | 1,125.00 | 1,125.00 | 3,520,300 |
| 2022-03-15 | 1,110.00 | 1,130.00 | 1,055.00 | 1,065.00 | 1,065.00 | 2,814,500 |
| 2022-03-14 | 1,135.00 | 1,170.00 | 1,095.00 | 1,110.00 | 1,110.00 | 3,661,800 |
| 2022-03-11 | 1,135.00 | 1,190.00 | 1,120.00 | 1,130.00 | 1,130.00 | 5,539,900 |
| 2022-03-10 | 1,115.00 | 1,170.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3,261,100 |
| 2022-03-09 | 1,090.00 | 1,135.00 | 1,065.00 | 1,105.00 | 1,105.00 | 2,965,600 |
| 2022-03-08 | 1,170.00 | 1,170.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5,898,000 |
| 2022-03-07 | 1,250.00 | 1,255.00 | 1,170.00 | 1,170.00 | 1,170.00 | 5,301,000 |
| 2022-03-04 | 1,240.00 | 1,330.00 | 1,220.00 | 1,255.00 | 1,255.00 | 4,047,500 |
| 2022-03-02 | 1,320.00 | 1,335.00 | 1,230.00 | 1,260.00 | 1,260.00 | 6,404,700 |
| 2022-03-01 | 1,270.00 | 1,370.00 | 1,270.00 | 1,320.00 | 1,320.00 | 7,269,700 |
| 2022-02-25 | 1,240.00 | 1,430.00 | 1,205.00 | 1,305.00 | 1,305.00 | 19,606,000 |
| 2022-02-24 | 1,390.00 | 1,395.00 | 1,285.00 | 1,285.00 | 1,285.00 | 11,571,400 |
| 2022-02-23 | 1,170.00 | 1,395.00 | 1,165.00 | 1,380.00 | 1,380.00 | 22,908,000 |
| 2022-02-22 | 1,250.00 | 1,265.00 | 1,165.00 | 1,165.00 | 1,165.00 | 9,784,600 |
| 2022-02-21 | 1,250.00 | 1,260.00 | 1,125.00 | 1,250.00 | 1,250.00 | 23,284,800 |
| 2022-02-18 | 1,295.00 | 1,295.00 | 1,205.00 | 1,205.00 | 1,205.00 | 17,015,100 |
| 2022-02-17 | 1,340.00 | 1,375.00 | 1,250.00 | 1,295.00 | 1,295.00 | 12,694,000 |
| 2022-02-16 | 1,370.00 | 1,395.00 | 1,300.00 | 1,340.00 | 1,340.00 | 4,971,600 |
| 2022-02-15 | 1,405.00 | 1,475.00 | 1,350.00 | 1,370.00 | 1,370.00 | 5,274,800 |
| 2022-02-14 | 1,530.00 | 1,530.00 | 1,415.00 | 1,415.00 | 1,415.00 | 6,393,000 |
| 2022-02-11 | 1,550.00 | 1,565.00 | 1,505.00 | 1,520.00 | 1,520.00 | 3,667,000 |
| 2022-02-10 | 1,520.00 | 1,645.00 | 1,510.00 | 1,550.00 | 1,550.00 | 13,350,900 |
| 2022-02-09 | 1,575.00 | 1,610.00 | 1,505.00 | 1,520.00 | 1,520.00 | 5,099,800 |
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.