PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 154.00 | 156.00 | 150.00 | 152.00 | 152.00 | 883,900 |
| 2025-05-14 | 159.00 | 162.00 | 149.00 | 154.00 | 154.00 | 1,386,900 |
| 2025-05-09 | 163.00 | 166.00 | 158.00 | 159.00 | 159.00 | 596,800 |
| 2025-05-08 | 158.00 | 175.00 | 158.00 | 162.00 | 162.00 | 5,307,800 |
| 2025-05-07 | 162.00 | 165.00 | 155.00 | 158.00 | 158.00 | 1,519,700 |
| 2025-05-06 | 162.00 | 168.00 | 161.00 | 162.00 | 162.00 | 819,700 |
| 2025-05-05 | 168.00 | 168.00 | 158.00 | 162.00 | 162.00 | 1,525,100 |
| 2025-05-02 | 168.00 | 171.00 | 165.00 | 168.00 | 168.00 | 1,175,100 |
| 2025-04-30 | 169.00 | 179.00 | 162.00 | 167.00 | 167.00 | 4,531,300 |
| 2025-04-29 | 175.00 | 180.00 | 167.00 | 169.00 | 169.00 | 5,310,400 |
| 2025-04-28 | 162.00 | 197.00 | 162.00 | 173.00 | 173.00 | 35,497,000 |
| 2025-04-25 | 162.00 | 173.00 | 155.00 | 160.00 | 160.00 | 17,905,800 |
| 2025-04-24 | 130.00 | 171.00 | 130.00 | 171.00 | 171.00 | 46,500,400 |
| 2025-04-23 | 126.00 | 130.00 | 124.00 | 127.00 | 127.00 | 583,700 |
| 2025-04-22 | 122.00 | 128.00 | 122.00 | 126.00 | 126.00 | 573,200 |
| 2025-04-21 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | 179,000 |
| 2025-04-17 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 218,800 |
| 2025-04-16 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 201,500 |
| 2025-04-15 | 123.00 | 130.00 | 123.00 | 124.00 | 124.00 | 579,800 |
| 2025-04-14 | 118.00 | 126.00 | 118.00 | 122.00 | 122.00 | 730,100 |
| 2025-04-11 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 248,000 |
| 2025-04-10 | 114.00 | 122.00 | 113.00 | 118.00 | 118.00 | 454,500 |
| 2025-04-09 | 112.00 | 115.00 | 110.00 | 113.00 | 113.00 | 318,700 |
| 2025-04-08 | 119.00 | 124.00 | 109.00 | 112.00 | 112.00 | 723,800 |
| 2025-03-27 | 127.00 | 129.00 | 122.00 | 126.00 | 126.00 | 233,100 |
| 2025-03-26 | 120.00 | 129.00 | 118.00 | 127.00 | 127.00 | 826,300 |
| 2025-03-25 | 128.00 | 128.00 | 119.00 | 120.00 | 120.00 | 970,900 |
| 2025-03-24 | 133.00 | 134.00 | 120.00 | 122.00 | 122.00 | 1,210,000 |
| 2025-03-21 | 131.00 | 143.00 | 131.00 | 133.00 | 133.00 | 1,639,700 |
| 2025-03-20 | 131.00 | 143.00 | 130.00 | 130.00 | 130.00 | 1,219,000 |
| 2025-03-19 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 212,600 |
| 2025-03-18 | 138.00 | 138.00 | 125.00 | 131.00 | 131.00 | 1,366,600 |
| 2025-03-17 | 139.00 | 139.00 | 135.00 | 138.00 | 138.00 | 426,300 |
| 2025-03-14 | 140.00 | 142.00 | 136.00 | 137.00 | 137.00 | 695,600 |
| 2025-03-13 | 137.00 | 142.00 | 137.00 | 139.00 | 139.00 | 722,900 |
| 2025-03-12 | 140.00 | 144.00 | 136.00 | 137.00 | 137.00 | 2,222,000 |
| 2025-03-11 | 143.00 | 150.00 | 139.00 | 140.00 | 140.00 | 2,516,500 |
| 2025-03-10 | 147.00 | 149.00 | 140.00 | 143.00 | 143.00 | 1,527,700 |
| 2025-03-07 | 147.00 | 152.00 | 144.00 | 147.00 | 147.00 | 566,700 |
| 2025-03-06 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 1,281,700 |
| 2025-03-05 | 148.00 | 164.00 | 142.00 | 148.00 | 148.00 | 4,117,300 |
| 2025-03-04 | 144.00 | 185.00 | 141.00 | 148.00 | 148.00 | 30,890,100 |
| 2025-03-03 | 139.00 | 144.00 | 136.00 | 141.00 | 141.00 | 779,200 |
| 2025-02-28 | 145.00 | 147.00 | 139.00 | 139.00 | 139.00 | 656,900 |
| 2025-02-27 | 145.00 | 154.00 | 140.00 | 145.00 | 145.00 | 1,957,800 |
| 2025-02-26 | 155.00 | 155.00 | 144.00 | 145.00 | 145.00 | 1,922,900 |
| 2025-02-25 | 170.00 | 170.00 | 150.00 | 153.00 | 153.00 | 1,431,200 |
| 2025-02-24 | 169.00 | 172.00 | 167.00 | 169.00 | 169.00 | 662,900 |
| 2025-02-21 | 172.00 | 176.00 | 166.00 | 169.00 | 169.00 | 1,383,100 |
| 2025-02-20 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | 959,600 |
| 2025-02-19 | 177.00 | 181.00 | 173.00 | 176.00 | 176.00 | 1,028,100 |
| 2025-02-18 | 176.00 | 180.00 | 175.00 | 176.00 | 176.00 | 491,800 |
| 2025-02-17 | 173.00 | 183.00 | 172.00 | 176.00 | 176.00 | 1,390,300 |
| 2025-02-14 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | 273,100 |
| 2025-02-13 | 176.00 | 176.00 | 172.00 | 173.00 | 173.00 | 734,500 |
| 2025-02-12 | 173.00 | 187.00 | 173.00 | 176.00 | 176.00 | 1,323,800 |
| 2025-02-11 | 172.00 | 182.00 | 172.00 | 174.00 | 174.00 | 991,200 |
| 2025-02-10 | 172.00 | 178.00 | 170.00 | 173.00 | 173.00 | 675,300 |
| 2025-02-07 | 177.00 | 181.00 | 172.00 | 178.00 | 178.00 | 787,900 |
| 2025-02-06 | 184.00 | 184.00 | 175.00 | 176.00 | 176.00 | 2,429,500 |
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.