PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 199.00 | 199.00 | 191.00 | 191.00 | 191.00 | 85,900 |
| 2026-05-04 | 192.00 | 202.00 | 182.00 | 193.00 | 193.00 | 139,000 |
| 2026-05-01 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-04-30 | 200.00 | 204.00 | 191.00 | 194.00 | 194.00 | 27,200 |
| 2026-04-29 | 200.00 | 208.00 | 192.00 | 193.00 | 193.00 | 181,700 |
| 2026-04-28 | 202.00 | 208.00 | 192.00 | 192.00 | 192.00 | 123,600 |
| 2026-04-27 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | 108,300 |
| 2026-04-24 | 206.00 | 212.00 | 194.00 | 206.00 | 206.00 | 601,200 |
| 2026-04-23 | 199.00 | 210.00 | 198.00 | 206.00 | 206.00 | 814,100 |
| 2026-04-22 | 206.00 | 208.00 | 191.00 | 198.00 | 198.00 | 407,600 |
| 2026-04-21 | 192.00 | 208.00 | 192.00 | 204.00 | 204.00 | 2,089,900 |
| 2026-04-20 | 191.00 | 193.00 | 182.00 | 191.00 | 191.00 | 427,000 |
| 2026-04-17 | 191.00 | 192.00 | 179.00 | 190.00 | 190.00 | 189,700 |
| 2026-04-16 | 186.00 | 190.00 | 184.00 | 190.00 | 190.00 | 434,400 |
| 2026-04-15 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 124,900 |
| 2026-04-14 | 185.00 | 188.00 | 184.00 | 188.00 | 188.00 | 353,200 |
| 2026-04-13 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 94,300 |
| 2026-04-10 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 99,600 |
| 2026-04-09 | 187.00 | 188.00 | 179.00 | 179.00 | 179.00 | 107,000 |
| 2026-04-08 | 175.00 | 187.00 | 175.00 | 181.00 | 181.00 | 99,900 |
| 2026-04-07 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | 79,300 |
| 2026-04-06 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | 77,000 |
| 2026-04-02 | 187.00 | 187.00 | 176.00 | 183.00 | 183.00 | 67,800 |
| 2026-04-01 | 180.00 | 192.00 | 180.00 | 187.00 | 187.00 | 223,400 |
| 2026-03-31 | 183.00 | 184.00 | 176.00 | 176.00 | 176.00 | 466,700 |
| 2026-03-30 | 185.00 | 188.00 | 176.00 | 182.00 | 182.00 | 146,200 |
| 2026-03-27 | 178.00 | 187.00 | 175.00 | 185.00 | 185.00 | 77,600 |
| 2026-03-26 | 178.00 | 186.00 | 173.00 | 178.00 | 178.00 | 64,800 |
| 2026-03-25 | 170.00 | 188.00 | 168.00 | 176.00 | 176.00 | 103,300 |
| 2026-03-17 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 121,200 |
| 2026-03-16 | 183.00 | 183.00 | 171.00 | 171.00 | 171.00 | 38,000 |
| 2026-03-13 | 175.00 | 189.00 | 169.00 | 179.00 | 179.00 | 559,100 |
| 2026-03-12 | 176.00 | 189.00 | 173.00 | 175.00 | 175.00 | 273,900 |
| 2026-03-11 | 178.00 | 184.00 | 172.00 | 176.00 | 176.00 | 220,800 |
| 2026-03-10 | 171.00 | 194.00 | 171.00 | 178.00 | 178.00 | 664,600 |
| 2026-03-09 | 180.00 | 188.00 | 170.00 | 171.00 | 171.00 | 366,800 |
| 2026-03-06 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | 91,100 |
| 2026-03-05 | 185.00 | 195.00 | 180.00 | 182.00 | 182.00 | 344,100 |
| 2026-03-04 | 188.00 | 195.00 | 174.00 | 182.00 | 182.00 | 531,100 |
| 2026-03-03 | 190.00 | 206.00 | 188.00 | 189.00 | 189.00 | 345,600 |
| 2026-03-02 | 197.00 | 197.00 | 188.00 | 189.00 | 189.00 | 353,900 |
| 2026-02-27 | 188.00 | 202.00 | 185.00 | 197.00 | 197.00 | 236,600 |
| 2026-02-26 | 204.00 | 212.00 | 197.00 | 197.00 | 197.00 | 1,509,900 |
| 2026-02-25 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 606,500 |
| 2026-02-24 | 206.00 | 210.00 | 200.00 | 200.00 | 200.00 | 393,300 |
| 2026-02-23 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 444,600 |
| 2026-02-20 | 212.00 | 218.00 | 206.00 | 208.00 | 208.00 | 512,600 |
| 2026-02-19 | 208.00 | 218.00 | 204.00 | 212.00 | 212.00 | 1,271,200 |
| 2026-02-18 | 210.00 | 224.00 | 199.00 | 208.00 | 208.00 | 1,302,100 |
| 2026-02-13 | 224.00 | 228.00 | 199.00 | 212.00 | 212.00 | 4,823,400 |
| 2026-02-12 | 199.00 | 254.00 | 195.00 | 222.00 | 222.00 | 18,895,300 |
| 2026-02-11 | 190.00 | 200.00 | 186.00 | 192.00 | 192.00 | 332,700 |
| 2026-02-10 | 189.00 | 204.00 | 185.00 | 190.00 | 190.00 | 535,500 |
| 2026-02-09 | 189.00 | 195.00 | 180.00 | 189.00 | 189.00 | 374,300 |
| 2026-02-06 | 185.00 | 191.00 | 176.00 | 189.00 | 189.00 | 198,100 |
| 2026-02-05 | 187.00 | 187.00 | 175.00 | 185.00 | 185.00 | 318,800 |
| 2026-02-04 | 186.00 | 195.00 | 184.00 | 187.00 | 187.00 | 292,300 |
| 2026-02-03 | 176.00 | 185.00 | 170.00 | 185.00 | 185.00 | 618,600 |
| 2026-02-02 | 210.00 | 210.00 | 176.00 | 176.00 | 176.00 | 1,520,700 |
| 2026-01-30 | 210.00 | 210.00 | 197.00 | 206.00 | 206.00 | 332,100 |
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.