PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 161.00 | 190.00 | 155.00 | 166.00 | 166.00 | 22,277,800 |
| 2026-07-24 | 140.00 | 185.00 | 135.00 | 150.00 | 150.00 | 28,463,500 |
| 2026-07-23 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 671,400 |
| 2026-07-22 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | 652,700 |
| 2026-07-21 | 140.00 | 145.00 | 139.00 | 143.00 | 143.00 | 495,200 |
| 2026-07-20 | 139.00 | 145.00 | 138.00 | 140.00 | 140.00 | 964,700 |
| 2026-07-17 | 145.00 | 163.00 | 140.00 | 140.00 | 140.00 | 16,535,600 |
| 2026-07-16 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 639,400 |
| 2026-07-15 | 137.00 | 137.00 | 129.00 | 134.00 | 134.00 | 4,455,100 |
| 2026-07-14 | 148.00 | 148.00 | 128.00 | 137.00 | 137.00 | 1,755,000 |
| 2026-07-13 | 134.00 | 159.00 | 134.00 | 142.00 | 142.00 | 2,465,400 |
| 2026-07-10 | 141.00 | 141.00 | 131.00 | 135.00 | 135.00 | 472,400 |
| 2026-07-09 | 139.00 | 145.00 | 132.00 | 139.00 | 139.00 | 152,600 |
| 2026-07-08 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | 244,400 |
| 2026-07-07 | 136.00 | 142.00 | 136.00 | 137.00 | 137.00 | 78,400 |
| 2026-07-06 | 139.00 | 140.00 | 132.00 | 136.00 | 136.00 | 233,500 |
| 2026-07-03 | 132.00 | 144.00 | 132.00 | 133.00 | 133.00 | 230,100 |
| 2026-07-02 | 132.00 | 137.00 | 129.00 | 131.00 | 131.00 | 94,900 |
| 2026-07-01 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | 30,100 |
| 2026-06-30 | 135.00 | 137.00 | 130.00 | 134.00 | 134.00 | 47,700 |
| 2026-06-29 | 137.00 | 137.00 | 128.00 | 133.00 | 133.00 | 72,100 |
| 2026-06-26 | 135.00 | 145.00 | 132.00 | 133.00 | 133.00 | 171,900 |
| 2026-06-25 | 132.00 | 139.00 | 130.00 | 134.00 | 134.00 | 173,900 |
| 2026-06-24 | 141.00 | 143.00 | 132.00 | 132.00 | 132.00 | 176,600 |
| 2026-06-23 | 139.00 | 150.00 | 135.00 | 140.00 | 140.00 | 911,100 |
| 2026-06-22 | 147.00 | 147.00 | 138.00 | 139.00 | 139.00 | 712,700 |
| 2026-06-19 | 151.00 | 194.00 | 141.00 | 142.00 | 142.00 | 7,952,800 |
| 2026-06-18 | 151.00 | 151.00 | 140.00 | 149.00 | 149.00 | 12,100 |
| 2026-06-17 | 147.00 | 152.00 | 145.00 | 151.00 | 151.00 | 48,200 |
| 2026-06-16 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2026-06-15 | 145.00 | 157.00 | 145.00 | 147.00 | 147.00 | 106,900 |
| 2026-06-12 | 138.00 | 149.00 | 138.00 | 145.00 | 145.00 | 52,100 |
| 2026-06-11 | 151.00 | 152.00 | 137.00 | 137.00 | 137.00 | 211,900 |
| 2026-06-10 | 129.00 | 159.00 | 121.00 | 140.00 | 140.00 | 1,226,900 |
| 2026-06-09 | 125.00 | 137.00 | 120.00 | 130.00 | 130.00 | 155,100 |
| 2026-06-08 | 141.00 | 141.00 | 125.00 | 125.00 | 125.00 | 451,500 |
| 2026-06-05 | 153.00 | 153.00 | 135.00 | 147.00 | 147.00 | 372,900 |
| 2026-06-04 | 145.00 | 158.00 | 130.00 | 152.00 | 152.00 | 249,500 |
| 2026-06-03 | 164.00 | 164.00 | 142.00 | 142.00 | 142.00 | 1,755,800 |
| 2026-06-02 | 160.00 | 172.00 | 160.00 | 165.00 | 165.00 | 82,100 |
| 2026-06-01 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-05-29 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 46,400 |
| 2026-05-28 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-05-27 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0 |
| 2026-05-26 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | 147,900 |
| 2026-05-25 | 165.00 | 172.00 | 160.00 | 167.00 | 167.00 | 166,400 |
| 2026-05-22 | 160.00 | 170.00 | 153.00 | 165.00 | 165.00 | 113,500 |
| 2026-05-21 | 182.00 | 182.00 | 160.00 | 170.00 | 170.00 | 434,100 |
| 2026-05-20 | 181.00 | 218.00 | 171.00 | 178.00 | 178.00 | 4,821,900 |
| 2026-05-19 | 180.00 | 180.00 | 170.00 | 171.00 | 171.00 | 243,800 |
| 2026-05-18 | 191.00 | 191.00 | 177.00 | 180.00 | 180.00 | 334,600 |
| 2026-05-15 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-05-14 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2026-05-13 | 193.00 | 193.00 | 186.00 | 191.00 | 191.00 | 125,600 |
| 2026-05-12 | 200.00 | 200.00 | 188.00 | 193.00 | 193.00 | 135,400 |
| 2026-05-11 | 195.00 | 200.00 | 189.00 | 197.00 | 197.00 | 17,100 |
| 2026-05-08 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | 87,700 |
| 2026-05-07 | 189.00 | 204.00 | 189.00 | 200.00 | 200.00 | 261,600 |
| 2026-05-06 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | 34,100 |
| 2026-05-05 | 199.00 | 199.00 | 191.00 | 191.00 | 191.00 | 85,900 |
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.