PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 176.00 | 206.00 | 173.00 | 184.00 | 184.00 | 11,258,200 |
| 2025-02-04 | 174.00 | 178.00 | 171.00 | 171.00 | 171.00 | 680,900 |
| 2025-02-03 | 183.00 | 184.00 | 171.00 | 174.00 | 174.00 | 1,412,900 |
| 2025-01-31 | 177.00 | 208.00 | 177.00 | 183.00 | 183.00 | 11,903,000 |
| 2025-01-30 | 176.00 | 181.00 | 170.00 | 177.00 | 177.00 | 1,037,600 |
| 2025-01-24 | 182.00 | 185.00 | 174.00 | 175.00 | 175.00 | 1,546,900 |
| 2025-01-23 | 186.00 | 189.00 | 180.00 | 183.00 | 183.00 | 1,462,100 |
| 2025-01-22 | 192.00 | 192.00 | 185.00 | 186.00 | 186.00 | 711,300 |
| 2025-01-21 | 194.00 | 195.00 | 185.00 | 188.00 | 188.00 | 1,075,700 |
| 2025-01-20 | 195.00 | 195.00 | 189.00 | 193.00 | 193.00 | 706,400 |
| 2025-01-17 | 198.00 | 198.00 | 191.00 | 192.00 | 192.00 | 952,800 |
| 2025-01-16 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 1,283,200 |
| 2025-01-15 | 198.00 | 204.00 | 197.00 | 199.00 | 199.00 | 1,024,700 |
| 2025-01-14 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | 479,600 |
| 2025-01-13 | 196.00 | 206.00 | 196.00 | 199.00 | 199.00 | 1,324,600 |
| 2025-01-10 | 199.00 | 204.00 | 196.00 | 196.00 | 196.00 | 1,353,000 |
| 2025-01-09 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 897,800 |
| 2025-01-08 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 916,500 |
| 2025-01-07 | 200.00 | 206.00 | 198.00 | 202.00 | 202.00 | 1,576,000 |
| 2025-01-06 | 212.00 | 214.00 | 200.00 | 200.00 | 200.00 | 3,239,800 |
| 2025-01-03 | 202.00 | 242.00 | 195.00 | 212.00 | 212.00 | 15,846,700 |
| 2025-01-02 | 198.00 | 204.00 | 195.00 | 196.00 | 196.00 | 1,016,400 |
| 2024-12-30 | 198.00 | 204.00 | 193.00 | 197.00 | 197.00 | 620,400 |
| 2024-12-27 | 200.00 | 210.00 | 196.00 | 197.00 | 197.00 | 765,700 |
| 2024-12-24 | 204.00 | 216.00 | 200.00 | 200.00 | 200.00 | 1,538,800 |
| 2024-12-23 | 204.00 | 212.00 | 196.00 | 204.00 | 204.00 | 1,255,300 |
| 2024-12-20 | 195.00 | 224.00 | 195.00 | 204.00 | 204.00 | 3,875,000 |
| 2024-12-19 | 206.00 | 206.00 | 193.00 | 193.00 | 193.00 | 1,930,500 |
| 2024-12-18 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | 1,108,400 |
| 2024-12-17 | 206.00 | 238.00 | 206.00 | 216.00 | 216.00 | 5,110,900 |
| 2024-12-16 | 224.00 | 226.00 | 202.00 | 206.00 | 206.00 | 2,205,800 |
| 2024-12-13 | 238.00 | 242.00 | 220.00 | 220.00 | 220.00 | 2,658,700 |
| 2024-12-12 | 248.00 | 256.00 | 228.00 | 236.00 | 236.00 | 2,998,700 |
| 2024-12-11 | 260.00 | 274.00 | 248.00 | 248.00 | 248.00 | 5,854,400 |
| 2024-12-10 | 260.00 | 276.00 | 246.00 | 254.00 | 254.00 | 7,603,100 |
| 2024-12-09 | 236.00 | 282.00 | 224.00 | 256.00 | 256.00 | 23,669,200 |
| 2024-12-06 | 226.00 | 246.00 | 224.00 | 234.00 | 234.00 | 3,770,300 |
| 2024-12-05 | 256.00 | 308.00 | 242.00 | 244.00 | 244.00 | 56,033,400 |
| 2024-12-04 | 181.00 | 256.00 | 181.00 | 256.00 | 256.00 | 60,284,400 |
| 2024-12-03 | 165.00 | 200.00 | 165.00 | 191.00 | 191.00 | 1,801,300 |
| 2024-12-02 | 172.00 | 185.00 | 172.00 | 175.00 | 175.00 | 1,039,100 |
| 2024-11-29 | 181.00 | 195.00 | 180.00 | 181.00 | 181.00 | 1,173,400 |
| 2024-11-28 | 180.00 | 199.00 | 180.00 | 189.00 | 189.00 | 801,500 |
| 2024-11-26 | 186.00 | 196.00 | 182.00 | 188.00 | 188.00 | 1,808,500 |
| 2024-11-25 | 193.00 | 204.00 | 193.00 | 196.00 | 196.00 | 2,071,400 |
| 2024-11-22 | 202.00 | 214.00 | 198.00 | 204.00 | 204.00 | 1,303,400 |
| 2024-11-21 | 198.00 | 220.00 | 198.00 | 208.00 | 208.00 | 2,343,600 |
| 2024-11-20 | 195.00 | 228.00 | 195.00 | 214.00 | 214.00 | 6,168,300 |
| 2024-11-19 | 195.00 | 212.00 | 195.00 | 208.00 | 208.00 | 1,279,500 |
| 2024-11-18 | 194.00 | 218.00 | 194.00 | 202.00 | 202.00 | 3,192,700 |
| 2024-11-15 | 187.00 | 222.00 | 187.00 | 199.00 | 199.00 | 2,453,300 |
| 2024-11-14 | 191.00 | 206.00 | 191.00 | 196.00 | 196.00 | 1,242,700 |
| 2024-11-13 | 188.00 | 214.00 | 188.00 | 200.00 | 200.00 | 1,724,200 |
| 2024-11-12 | 191.00 | 206.00 | 191.00 | 196.00 | 196.00 | 1,574,700 |
| 2024-11-11 | 220.00 | 224.00 | 195.00 | 202.00 | 202.00 | 3,649,800 |
| 2024-11-08 | 232.00 | 234.00 | 212.00 | 216.00 | 216.00 | 3,408,900 |
| 2024-11-07 | 195.00 | 254.00 | 195.00 | 232.00 | 232.00 | 29,229,600 |
| 2024-11-06 | 199.00 | 216.00 | 199.00 | 204.00 | 204.00 | 1,456,200 |
| 2024-11-05 | 200.00 | 228.00 | 200.00 | 216.00 | 216.00 | 1,613,000 |
| 2024-11-04 | 232.00 | 256.00 | 216.00 | 216.00 | 216.00 | 7,874,600 |
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.