PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 262.00 | 262.00 | 220.00 | 230.00 | 230.00 | 6,994,700 |
| 2024-10-31 | 308.00 | 308.00 | 254.00 | 262.00 | 262.00 | 9,350,800 |
| 2024-10-30 | 284.00 | 328.00 | 270.00 | 310.00 | 310.00 | 11,163,200 |
| 2024-10-29 | 310.00 | 320.00 | 274.00 | 282.00 | 282.00 | 5,623,500 |
| 2024-10-28 | 348.00 | 378.00 | 302.00 | 310.00 | 310.00 | 9,561,400 |
| 2024-10-25 | 354.00 | 406.00 | 352.00 | 368.00 | 368.00 | 7,635,700 |
| 2024-10-24 | 384.00 | 398.00 | 366.00 | 370.00 | 370.00 | 2,845,400 |
| 2024-10-23 | 390.00 | 430.00 | 386.00 | 386.00 | 386.00 | 5,614,100 |
| 2024-10-22 | 354.00 | 420.00 | 354.00 | 390.00 | 390.00 | 10,703,400 |
| 2024-10-21 | 400.00 | 416.00 | 366.00 | 370.00 | 370.00 | 10,398,100 |
| 2024-10-18 | 390.00 | 440.00 | 370.00 | 416.00 | 416.00 | 34,079,700 |
| 2024-10-17 | 288.00 | 352.00 | 274.00 | 352.00 | 352.00 | 19,999,800 |
| 2024-10-16 | 274.00 | 296.00 | 274.00 | 282.00 | 282.00 | 4,652,800 |
| 2024-10-15 | 298.00 | 342.00 | 274.00 | 288.00 | 288.00 | 25,835,100 |
| 2024-10-14 | 350.00 | 350.00 | 316.00 | 316.00 | 316.00 | 5,866,100 |
| 2024-10-11 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 2,410,800 |
| 2024-10-10 | 320.00 | 352.00 | 320.00 | 352.00 | 352.00 | 6,713,000 |
| 2024-10-09 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 3,675,600 |
| 2024-10-08 | 308.00 | 356.00 | 308.00 | 338.00 | 338.00 | 9,527,400 |
| 2024-10-07 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1,593,600 |
| 2024-10-04 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1,306,800 |
| 2024-10-03 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-10-02 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-10-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-30 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-27 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-25 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-17 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-06 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-05 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-04 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-03 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-02 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-08-30 | 336.00 | 420.00 | 336.00 | 420.00 | 420.00 | 31,740,100 |
| 2024-08-29 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2024-08-28 | 276.00 | 340.00 | 274.00 | 336.00 | 336.00 | 36,145,700 |
| 2024-08-27 | 280.00 | 294.00 | 268.00 | 272.00 | 272.00 | 7,281,500 |
| 2024-08-26 | 246.00 | 288.00 | 242.00 | 282.00 | 282.00 | 26,895,900 |
| 2024-08-23 | 204.00 | 266.00 | 200.00 | 242.00 | 242.00 | 26,539,900 |
| 2024-08-22 | 214.00 | 222.00 | 200.00 | 200.00 | 200.00 | 3,245,300 |
| 2024-08-21 | 195.00 | 238.00 | 195.00 | 212.00 | 212.00 | 19,502,200 |
| 2024-08-20 | 196.00 | 240.00 | 189.00 | 194.00 | 194.00 | 28,570,200 |
| 2024-08-19 | 140.00 | 187.00 | 140.00 | 187.00 | 187.00 | 4,484,700 |
| 2024-08-16 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 212,400 |
| 2024-08-15 | 141.00 | 145.00 | 139.00 | 143.00 | 143.00 | 223,200 |
| 2024-08-14 | 141.00 | 146.00 | 140.00 | 142.00 | 142.00 | 524,300 |
| 2024-08-13 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 153,300 |
| 2024-08-12 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 103,900 |
| 2024-08-09 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | 281,000 |
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.