PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 543,800 |
| 2025-11-05 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,425,800 |
| 2025-11-04 | 248.00 | 254.00 | 238.00 | 240.00 | 240.00 | 1,763,200 |
| 2025-11-03 | 258.00 | 276.00 | 242.00 | 248.00 | 248.00 | 7,925,700 |
| 2025-10-31 | 260.00 | 260.00 | 228.00 | 236.00 | 236.00 | 1,301,400 |
| 2025-10-30 | 232.00 | 266.00 | 228.00 | 240.00 | 240.00 | 5,607,300 |
| 2025-10-29 | 244.00 | 246.00 | 232.00 | 232.00 | 232.00 | 872,700 |
| 2025-10-28 | 248.00 | 250.00 | 238.00 | 244.00 | 244.00 | 472,100 |
| 2025-10-27 | 250.00 | 254.00 | 236.00 | 248.00 | 248.00 | 1,487,100 |
| 2025-10-24 | 262.00 | 270.00 | 240.00 | 248.00 | 248.00 | 1,495,600 |
| 2025-10-23 | 252.00 | 282.00 | 250.00 | 262.00 | 262.00 | 5,869,900 |
| 2025-10-22 | 236.00 | 276.00 | 234.00 | 250.00 | 250.00 | 6,950,800 |
| 2025-10-21 | 250.00 | 250.00 | 230.00 | 234.00 | 234.00 | 1,816,800 |
| 2025-10-20 | 250.00 | 286.00 | 244.00 | 246.00 | 246.00 | 12,306,300 |
| 2025-10-17 | 224.00 | 270.00 | 222.00 | 246.00 | 246.00 | 16,322,100 |
| 2025-10-16 | 210.00 | 256.00 | 199.00 | 218.00 | 218.00 | 4,865,300 |
| 2025-10-15 | 224.00 | 226.00 | 210.00 | 210.00 | 210.00 | 1,726,300 |
| 2025-10-14 | 234.00 | 234.00 | 214.00 | 224.00 | 224.00 | 2,900,000 |
| 2025-10-13 | 272.00 | 272.00 | 234.00 | 234.00 | 234.00 | 11,533,600 |
| 2025-10-10 | 260.00 | 296.00 | 254.00 | 274.00 | 274.00 | 8,287,700 |
| 2025-10-09 | 272.00 | 338.00 | 242.00 | 268.00 | 268.00 | 43,651,600 |
| 2025-10-08 | 220.00 | 272.00 | 204.00 | 272.00 | 272.00 | 41,103,000 |
| 2025-10-07 | 212.00 | 238.00 | 212.00 | 218.00 | 218.00 | 17,128,500 |
| 2025-10-06 | 210.00 | 228.00 | 195.00 | 212.00 | 212.00 | 14,079,500 |
| 2025-10-03 | 246.00 | 254.00 | 194.00 | 204.00 | 204.00 | 29,596,300 |
| 2025-10-02 | 172.00 | 228.00 | 172.00 | 228.00 | 228.00 | 83,088,800 |
| 2025-10-01 | 167.00 | 182.00 | 166.00 | 170.00 | 170.00 | 7,125,300 |
| 2025-09-30 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 481,100 |
| 2025-09-29 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | 606,000 |
| 2025-09-26 | 165.00 | 170.00 | 160.00 | 169.00 | 169.00 | 1,878,400 |
| 2025-09-25 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | 778,200 |
| 2025-09-24 | 172.00 | 172.00 | 165.00 | 167.00 | 167.00 | 557,800 |
| 2025-09-23 | 175.00 | 176.00 | 165.00 | 171.00 | 171.00 | 842,100 |
| 2025-09-22 | 169.00 | 175.00 | 160.00 | 172.00 | 172.00 | 1,916,100 |
| 2025-09-19 | 175.00 | 175.00 | 167.00 | 167.00 | 167.00 | 966,400 |
| 2025-09-18 | 179.00 | 179.00 | 172.00 | 176.00 | 176.00 | 941,800 |
| 2025-09-17 | 179.00 | 180.00 | 172.00 | 177.00 | 177.00 | 948,100 |
| 2025-09-16 | 179.00 | 181.00 | 174.00 | 178.00 | 178.00 | 1,743,700 |
| 2025-09-15 | 171.00 | 181.00 | 171.00 | 178.00 | 178.00 | 1,715,400 |
| 2025-09-12 | 169.00 | 173.00 | 165.00 | 172.00 | 172.00 | 543,100 |
| 2025-09-11 | 167.00 | 176.00 | 167.00 | 168.00 | 168.00 | 1,924,700 |
| 2025-09-10 | 162.00 | 178.00 | 157.00 | 165.00 | 165.00 | 2,060,700 |
| 2025-09-09 | 165.00 | 171.00 | 159.00 | 161.00 | 161.00 | 715,000 |
| 2025-09-08 | 174.00 | 177.00 | 165.00 | 165.00 | 165.00 | 1,503,200 |
| 2025-09-05 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2025-09-04 | 176.00 | 182.00 | 172.00 | 174.00 | 174.00 | 905,400 |
| 2025-09-03 | 176.00 | 187.00 | 173.00 | 176.00 | 176.00 | 3,910,700 |
| 2025-09-02 | 172.00 | 181.00 | 172.00 | 176.00 | 176.00 | 511,400 |
| 2025-09-01 | 164.00 | 184.00 | 156.00 | 172.00 | 172.00 | 4,717,500 |
| 2025-08-29 | 198.00 | 198.00 | 169.00 | 179.00 | 179.00 | 6,881,500 |
| 2025-08-28 | 195.00 | 199.00 | 194.00 | 198.00 | 198.00 | 1,301,900 |
| 2025-08-27 | 202.00 | 202.00 | 194.00 | 196.00 | 196.00 | 3,774,200 |
| 2025-08-26 | 208.00 | 210.00 | 199.00 | 200.00 | 200.00 | 4,860,300 |
| 2025-08-25 | 196.00 | 218.00 | 192.00 | 208.00 | 208.00 | 18,321,400 |
| 2025-08-22 | 194.00 | 199.00 | 192.00 | 195.00 | 195.00 | 3,178,100 |
| 2025-08-21 | 198.00 | 198.00 | 189.00 | 194.00 | 194.00 | 4,108,000 |
| 2025-08-20 | 190.00 | 208.00 | 189.00 | 195.00 | 195.00 | 11,678,100 |
| 2025-08-19 | 192.00 | 200.00 | 185.00 | 193.00 | 193.00 | 6,820,700 |
| 2025-08-18 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-15 | 195.00 | 197.00 | 182.00 | 192.00 | 192.00 | 6,885,900 |
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.