PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 1,630.00 | 1,665.00 | 1,560.00 | 1,575.00 | 1,575.00 | 8,107,100 |
| 2022-02-07 | 1,555.00 | 1,675.00 | 1,475.00 | 1,620.00 | 1,620.00 | 14,153,600 |
| 2022-02-04 | 1,610.00 | 1,690.00 | 1,550.00 | 1,555.00 | 1,555.00 | 10,654,300 |
| 2022-02-03 | 1,615.00 | 1,700.00 | 1,560.00 | 1,635.00 | 1,635.00 | 9,844,400 |
| 2022-02-02 | 1,460.00 | 1,640.00 | 1,460.00 | 1,605.00 | 1,605.00 | 17,487,000 |
| 2022-01-31 | 1,510.00 | 1,525.00 | 1,420.00 | 1,460.00 | 1,460.00 | 6,708,200 |
| 2022-01-28 | 1,300.00 | 1,545.00 | 1,300.00 | 1,500.00 | 1,500.00 | 18,008,200 |
| 2022-01-27 | 1,425.00 | 1,580.00 | 1,385.00 | 1,390.00 | 1,390.00 | 23,813,800 |
| 2022-01-26 | 1,550.00 | 1,560.00 | 1,485.00 | 1,485.00 | 1,485.00 | 11,507,200 |
| 2022-01-25 | 1,690.00 | 1,690.00 | 1,595.00 | 1,595.00 | 1,595.00 | 4,864,100 |
| 2022-01-24 | 1,815.00 | 1,830.00 | 1,715.00 | 1,715.00 | 1,715.00 | 5,483,300 |
| 2022-01-21 | 1,965.00 | 1,965.00 | 1,840.00 | 1,840.00 | 1,840.00 | 7,993,400 |
| 2022-01-20 | 2,120.00 | 2,180.00 | 1,975.00 | 1,975.00 | 1,975.00 | 13,052,300 |
| 2022-01-19 | 2,220.00 | 2,290.00 | 2,120.00 | 2,120.00 | 2,120.00 | 5,316,000 |
| 2022-01-18 | 2,310.00 | 2,340.00 | 2,180.00 | 2,230.00 | 2,230.00 | 6,388,900 |
| 2022-01-17 | 2,260.00 | 2,450.00 | 2,180.00 | 2,300.00 | 2,300.00 | 10,605,100 |
| 2022-01-14 | 2,400.00 | 2,470.00 | 2,260.00 | 2,260.00 | 2,260.00 | 9,533,300 |
| 2022-01-13 | 2,150.00 | 2,600.00 | 2,110.00 | 2,420.00 | 2,420.00 | 18,984,600 |
| 2022-01-12 | 2,200.00 | 2,290.00 | 2,050.00 | 2,100.00 | 2,100.00 | 6,793,500 |
| 2022-01-11 | 2,400.00 | 2,490.00 | 2,200.00 | 2,200.00 | 2,200.00 | 10,732,300 |
| 2022-01-10 | 2,130.00 | 2,410.00 | 2,000.00 | 2,360.00 | 2,360.00 | 7,908,600 |
| 2022-01-07 | 2,270.00 | 2,300.00 | 2,120.00 | 2,130.00 | 2,130.00 | 7,974,400 |
| 2022-01-06 | 2,200.00 | 2,340.00 | 2,070.00 | 2,270.00 | 2,270.00 | 11,694,600 |
| 2022-01-05 | 2,380.00 | 2,380.00 | 2,200.00 | 2,200.00 | 2,200.00 | 6,846,800 |
| 2022-01-04 | 2,310.00 | 2,400.00 | 2,250.00 | 2,360.00 | 2,360.00 | 4,476,700 |
| 2022-01-03 | 2,550.00 | 2,640.00 | 2,380.00 | 2,380.00 | 2,380.00 | 7,136,600 |
| 2021-12-30 | 2,420.00 | 2,770.00 | 2,410.00 | 2,550.00 | 2,550.00 | 11,719,300 |
| 2021-12-29 | 2,500.00 | 2,570.00 | 2,350.00 | 2,400.00 | 2,400.00 | 9,178,400 |
| 2021-12-28 | 2,800.00 | 2,800.00 | 2,520.00 | 2,520.00 | 2,520.00 | 5,573,800 |
| 2021-12-27 | 2,760.00 | 2,850.00 | 2,690.00 | 2,700.00 | 2,700.00 | 2,466,300 |
| 2021-12-24 | 2,750.00 | 2,920.00 | 2,670.00 | 2,730.00 | 2,730.00 | 7,578,000 |
| 2021-12-23 | 2,560.00 | 3,030.00 | 2,510.00 | 2,730.00 | 2,730.00 | 23,710,700 |
| 2021-12-22 | 2,660.00 | 2,730.00 | 2,460.00 | 2,550.00 | 2,550.00 | 11,263,900 |
| 2021-12-21 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0 |
| 2021-12-20 | 2,090.00 | 2,620.00 | 2,060.00 | 2,620.00 | 2,620.00 | 31,718,800 |
| 2021-12-17 | 2,080.00 | 2,190.00 | 2,020.00 | 2,100.00 | 2,100.00 | 3,199,300 |
| 2021-12-16 | 2,130.00 | 2,150.00 | 1,995.00 | 2,090.00 | 2,090.00 | 5,801,500 |
| 2021-12-15 | 2,050.00 | 2,340.00 | 2,020.00 | 2,130.00 | 2,130.00 | 23,545,800 |
| 2021-12-14 | 1,985.00 | 2,180.00 | 1,880.00 | 2,030.00 | 2,030.00 | 10,223,700 |
| 2021-12-13 | 2,000.00 | 2,300.00 | 1,795.00 | 1,985.00 | 1,985.00 | 36,736,400 |
| 2021-12-10 | 1,550.00 | 1,925.00 | 1,540.00 | 1,925.00 | 1,925.00 | 43,425,900 |
| 2021-12-09 | 1,245.00 | 1,540.00 | 1,245.00 | 1,540.00 | 1,540.00 | 46,306,100 |
| 2021-12-08 | 1,000.00 | 1,250.00 | 1,000.00 | 1,235.00 | 1,235.00 | 39,194,900 |
| 2021-12-07 | 1,005.00 | 1,070.00 | 970.00 | 1,000.00 | 1,000.00 | 15,980,600 |
| 2021-12-06 | 1,000.00 | 1,125.00 | 960.00 | 995.00 | 995.00 | 23,773,900 |
| 2021-12-03 | 1,000.00 | 1,150.00 | 965.00 | 1,000.00 | 1,000.00 | 5,888,200 |
| 2021-12-02 | 1,085.00 | 1,085.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,784,200 |
| 2021-12-01 | 1,185.00 | 1,190.00 | 1,095.00 | 1,095.00 | 1,095.00 | 3,521,000 |
| 2021-11-30 | 1,245.00 | 1,305.00 | 1,175.00 | 1,175.00 | 1,175.00 | 6,039,600 |
| 2021-11-29 | 1,140.00 | 1,380.00 | 1,130.00 | 1,260.00 | 1,260.00 | 17,082,000 |
| 2021-11-26 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 1,210.00 | 2,751,700 |
| 2021-11-25 | 1,300.00 | 1,340.00 | 1,290.00 | 1,300.00 | 1,300.00 | 5,186,600 |
| 2021-11-24 | 1,290.00 | 1,445.00 | 1,225.00 | 1,295.00 | 1,295.00 | 17,307,100 |
| 2021-11-23 | 1,420.00 | 1,580.00 | 1,290.00 | 1,290.00 | 1,290.00 | 16,858,600 |
| 2021-11-22 | 1,130.00 | 1,385.00 | 1,120.00 | 1,385.00 | 1,385.00 | 25,519,600 |
| 2021-11-19 | 895.00 | 1,110.00 | 890.00 | 1,110.00 | 1,110.00 | 25,376,400 |
| 2021-11-18 | 800.00 | 985.00 | 770.00 | 890.00 | 890.00 | 47,449,500 |
| 2021-11-17 | 660.00 | 815.00 | 655.00 | 805.00 | 805.00 | 44,227,500 |
| 2021-11-16 | 655.00 | 680.00 | 645.00 | 655.00 | 655.00 | 7,089,400 |
| 2021-11-15 | 665.00 | 800.00 | 645.00 | 655.00 | 655.00 | 13,504,100 |
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.