PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 190.00 | 210.00 | 171.00 | 189.00 | 189.00 | 1,259,200 |
| 2026-01-28 | 220.00 | 220.00 | 190.00 | 190.00 | 190.00 | 1,481,100 |
| 2026-01-27 | 228.00 | 240.00 | 220.00 | 220.00 | 220.00 | 830,900 |
| 2026-01-26 | 230.00 | 244.00 | 226.00 | 226.00 | 226.00 | 714,200 |
| 2026-01-23 | 242.00 | 248.00 | 226.00 | 230.00 | 230.00 | 1,152,900 |
| 2026-01-22 | 240.00 | 252.00 | 240.00 | 242.00 | 242.00 | 406,800 |
| 2026-01-21 | 250.00 | 258.00 | 240.00 | 240.00 | 240.00 | 1,367,400 |
| 2026-01-20 | 258.00 | 260.00 | 248.00 | 248.00 | 248.00 | 573,700 |
| 2026-01-19 | 258.00 | 272.00 | 244.00 | 258.00 | 258.00 | 2,864,200 |
| 2026-01-16 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
| 2026-01-15 | 250.00 | 262.00 | 248.00 | 258.00 | 258.00 | 2,165,000 |
| 2026-01-14 | 256.00 | 260.00 | 244.00 | 250.00 | 250.00 | 1,905,600 |
| 2026-01-13 | 242.00 | 266.00 | 242.00 | 254.00 | 254.00 | 978,100 |
| 2026-01-12 | 258.00 | 258.00 | 240.00 | 242.00 | 242.00 | 2,256,700 |
| 2026-01-09 | 254.00 | 262.00 | 252.00 | 254.00 | 254.00 | 1,254,400 |
| 2026-01-08 | 274.00 | 274.00 | 250.00 | 252.00 | 252.00 | 1,220,000 |
| 2026-01-07 | 278.00 | 278.00 | 266.00 | 274.00 | 274.00 | 1,319,600 |
| 2026-01-06 | 278.00 | 282.00 | 262.00 | 278.00 | 278.00 | 1,922,000 |
| 2026-01-05 | 278.00 | 282.00 | 270.00 | 278.00 | 278.00 | 2,778,500 |
| 2026-01-02 | 266.00 | 278.00 | 256.00 | 276.00 | 276.00 | 2,788,300 |
| 2026-01-01 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-31 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2025-12-30 | 254.00 | 274.00 | 244.00 | 266.00 | 266.00 | 3,060,500 |
| 2025-12-29 | 252.00 | 260.00 | 244.00 | 250.00 | 250.00 | 896,300 |
| 2025-12-26 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-12-25 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-12-24 | 250.00 | 258.00 | 244.00 | 252.00 | 252.00 | 777,900 |
| 2025-12-23 | 256.00 | 268.00 | 248.00 | 254.00 | 254.00 | 1,538,900 |
| 2025-12-22 | 270.00 | 270.00 | 240.00 | 250.00 | 250.00 | 2,960,600 |
| 2025-12-19 | 276.00 | 282.00 | 258.00 | 270.00 | 270.00 | 1,749,300 |
| 2025-12-18 | 290.00 | 296.00 | 272.00 | 276.00 | 276.00 | 2,619,400 |
| 2025-12-17 | 304.00 | 306.00 | 284.00 | 294.00 | 294.00 | 3,777,000 |
| 2025-12-16 | 298.00 | 312.00 | 280.00 | 298.00 | 298.00 | 9,805,900 |
| 2025-12-15 | 278.00 | 318.00 | 270.00 | 304.00 | 304.00 | 48,588,600 |
| 2025-12-12 | 264.00 | 276.00 | 254.00 | 266.00 | 266.00 | 5,308,000 |
| 2025-12-11 | 262.00 | 294.00 | 252.00 | 252.00 | 252.00 | 28,460,700 |
| 2025-12-10 | 248.00 | 264.00 | 242.00 | 256.00 | 256.00 | 5,280,300 |
| 2025-12-09 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,096,400 |
| 2025-12-08 | 248.00 | 258.00 | 240.00 | 246.00 | 246.00 | 3,036,000 |
| 2025-12-05 | 248.00 | 252.00 | 238.00 | 248.00 | 248.00 | 2,277,400 |
| 2025-12-04 | 252.00 | 252.00 | 240.00 | 242.00 | 242.00 | 1,767,400 |
| 2025-12-03 | 256.00 | 258.00 | 248.00 | 252.00 | 252.00 | 1,496,800 |
| 2025-12-02 | 250.00 | 266.00 | 248.00 | 252.00 | 252.00 | 8,261,400 |
| 2025-12-01 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | 6,539,400 |
| 2025-11-28 | 284.00 | 286.00 | 250.00 | 256.00 | 256.00 | 23,334,700 |
| 2025-11-27 | 234.00 | 294.00 | 234.00 | 294.00 | 294.00 | 64,836,300 |
| 2025-11-26 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 861,100 |
| 2025-11-25 | 244.00 | 270.00 | 236.00 | 244.00 | 244.00 | 4,784,800 |
| 2025-11-24 | 224.00 | 248.00 | 224.00 | 242.00 | 242.00 | 2,817,900 |
| 2025-11-21 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 363,400 |
| 2025-11-20 | 226.00 | 232.00 | 220.00 | 224.00 | 224.00 | 619,200 |
| 2025-11-19 | 226.00 | 232.00 | 220.00 | 226.00 | 226.00 | 233,900 |
| 2025-11-18 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | 625,800 |
| 2025-11-17 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 510,600 |
| 2025-11-14 | 232.00 | 240.00 | 230.00 | 234.00 | 234.00 | 498,000 |
| 2025-11-13 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 621,700 |
| 2025-11-12 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 696,400 |
| 2025-11-11 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 590,200 |
| 2025-11-10 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | 944,400 |
| 2025-11-07 | 246.00 | 254.00 | 236.00 | 246.00 | 246.00 | 1,365,800 |
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.