PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 185.00 | 216.00 | 174.00 | 198.00 | 198.00 | 35,822,900 |
| 2025-08-13 | 200.00 | 224.00 | 179.00 | 183.00 | 183.00 | 82,905,800 |
| 2025-08-12 | 140.00 | 186.00 | 139.00 | 186.00 | 186.00 | 62,810,600 |
| 2025-08-11 | 138.00 | 139.00 | 135.00 | 138.00 | 138.00 | 832,700 |
| 2025-08-08 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 183,200 |
| 2025-08-07 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | 453,500 |
| 2025-08-06 | 137.00 | 140.00 | 136.00 | 136.00 | 136.00 | 657,200 |
| 2025-08-05 | 137.00 | 140.00 | 136.00 | 137.00 | 137.00 | 739,500 |
| 2025-08-04 | 137.00 | 140.00 | 133.00 | 137.00 | 137.00 | 1,306,600 |
| 2025-08-01 | 144.00 | 145.00 | 137.00 | 138.00 | 138.00 | 952,600 |
| 2025-07-31 | 136.00 | 150.00 | 134.00 | 142.00 | 142.00 | 6,587,300 |
| 2025-07-30 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 673,400 |
| 2025-07-29 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 303,800 |
| 2025-07-28 | 139.00 | 141.00 | 133.00 | 137.00 | 137.00 | 522,400 |
| 2025-07-25 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 126,800 |
| 2025-07-24 | 138.00 | 145.00 | 136.00 | 138.00 | 138.00 | 1,619,200 |
| 2025-07-23 | 142.00 | 145.00 | 131.00 | 138.00 | 138.00 | 1,573,500 |
| 2025-07-22 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 292,500 |
| 2025-07-21 | 144.00 | 144.00 | 139.00 | 143.00 | 143.00 | 598,000 |
| 2025-07-18 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 306,500 |
| 2025-07-17 | 145.00 | 146.00 | 136.00 | 145.00 | 145.00 | 426,800 |
| 2025-07-16 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | 124,500 |
| 2025-07-15 | 144.00 | 149.00 | 142.00 | 145.00 | 145.00 | 403,900 |
| 2025-07-14 | 148.00 | 150.00 | 143.00 | 147.00 | 147.00 | 343,900 |
| 2025-07-11 | 149.00 | 149.00 | 143.00 | 148.00 | 148.00 | 347,200 |
| 2025-07-10 | 147.00 | 150.00 | 144.00 | 146.00 | 146.00 | 761,100 |
| 2025-07-09 | 147.00 | 164.00 | 142.00 | 150.00 | 150.00 | 2,023,200 |
| 2025-07-08 | 146.00 | 147.00 | 142.00 | 145.00 | 145.00 | 324,800 |
| 2025-07-07 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 58,600 |
| 2025-07-04 | 145.00 | 150.00 | 144.00 | 148.00 | 148.00 | 80,300 |
| 2025-07-03 | 142.00 | 155.00 | 142.00 | 145.00 | 145.00 | 227,300 |
| 2025-07-02 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 85,700 |
| 2025-07-01 | 146.00 | 154.00 | 143.00 | 147.00 | 147.00 | 495,400 |
| 2025-06-30 | 144.00 | 152.00 | 141.00 | 145.00 | 145.00 | 406,500 |
| 2025-06-26 | 144.00 | 148.00 | 142.00 | 145.00 | 145.00 | 171,500 |
| 2025-06-25 | 148.00 | 160.00 | 145.00 | 145.00 | 145.00 | 709,400 |
| 2025-06-24 | 144.00 | 150.00 | 144.00 | 147.00 | 147.00 | 165,700 |
| 2025-06-23 | 152.00 | 152.00 | 134.00 | 144.00 | 144.00 | 268,600 |
| 2025-06-20 | 154.00 | 158.00 | 150.00 | 151.00 | 151.00 | 256,500 |
| 2025-06-19 | 157.00 | 163.00 | 153.00 | 153.00 | 153.00 | 703,000 |
| 2025-06-18 | 156.00 | 167.00 | 156.00 | 156.00 | 156.00 | 780,300 |
| 2025-06-17 | 157.00 | 161.00 | 155.00 | 156.00 | 156.00 | 243,300 |
| 2025-06-16 | 157.00 | 160.00 | 156.00 | 157.00 | 157.00 | 669,000 |
| 2025-06-13 | 160.00 | 160.00 | 149.00 | 156.00 | 156.00 | 473,300 |
| 2025-06-12 | 158.00 | 159.00 | 155.00 | 158.00 | 158.00 | 217,300 |
| 2025-06-11 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 243,900 |
| 2025-06-10 | 160.00 | 164.00 | 156.00 | 158.00 | 158.00 | 415,400 |
| 2025-06-05 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | 222,700 |
| 2025-06-04 | 158.00 | 168.00 | 156.00 | 158.00 | 158.00 | 489,600 |
| 2025-06-03 | 157.00 | 161.00 | 156.00 | 156.00 | 156.00 | 637,500 |
| 2025-06-02 | 158.00 | 161.00 | 157.00 | 157.00 | 157.00 | 423,000 |
| 2025-05-28 | 158.00 | 161.00 | 157.00 | 158.00 | 158.00 | 476,300 |
| 2025-05-27 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | 327,300 |
| 2025-05-26 | 160.00 | 161.00 | 157.00 | 157.00 | 157.00 | 271,700 |
| 2025-05-23 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 210,700 |
| 2025-05-22 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 391,900 |
| 2025-05-21 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 542,000 |
| 2025-05-20 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | 658,600 |
| 2025-05-19 | 164.00 | 171.00 | 161.00 | 162.00 | 162.00 | 2,028,500 |
| 2025-05-16 | 154.00 | 176.00 | 153.00 | 164.00 | 164.00 | 14,322,600 |
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.