PT Trimuda Nuansa Citra Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 133.00 | 149.00 | 133.00 | 133.00 | 133.00 | 1,032,600 |
| 2026-10-16 | 143.00 | 150.00 | 142.00 | 142.00 | 142.00 | 775,500 |
| 2026-10-15 | 172.00 | 177.00 | 166.00 | 166.00 | 166.00 | 398,600 |
| 2026-10-14 | 172.00 | 182.00 | 165.00 | 172.00 | 172.00 | 1,127,500 |
| 2026-10-13 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | 237,700 |
| 2026-10-12 | 174.00 | 178.00 | 167.00 | 167.00 | 167.00 | 351,900 |
| 2026-10-09 | 172.00 | 175.00 | 170.00 | 175.00 | 175.00 | 139,900 |
| 2026-10-08 | 179.00 | 179.00 | 172.00 | 172.00 | 172.00 | 297,000 |
| 2026-10-07 | 176.00 | 182.00 | 174.00 | 175.00 | 175.00 | 310,200 |
| 2026-10-06 | 176.00 | 182.00 | 172.00 | 179.00 | 179.00 | 1,342,400 |
| 2026-10-05 | 173.00 | 178.00 | 171.00 | 176.00 | 176.00 | 198,100 |
| 2026-10-02 | 174.00 | 179.00 | 170.00 | 174.00 | 174.00 | 311,600 |
| 2026-10-01 | 167.00 | 189.00 | 164.00 | 171.00 | 171.00 | 2,756,700 |
| 2026-09-30 | 160.00 | 166.00 | 152.00 | 166.00 | 166.00 | 536,300 |
| 2026-09-29 | 167.00 | 170.00 | 155.00 | 159.00 | 159.00 | 422,600 |
| 2026-09-28 | 168.00 | 170.00 | 158.00 | 165.00 | 165.00 | 291,100 |
| 2026-09-25 | 179.00 | 182.00 | 160.00 | 166.00 | 166.00 | 918,900 |
| 2026-09-24 | 180.00 | 184.00 | 178.00 | 182.00 | 182.00 | 396,400 |
| 2026-09-23 | 180.00 | 187.00 | 177.00 | 179.00 | 179.00 | 1,211,100 |
| 2026-09-22 | 188.00 | 191.00 | 180.00 | 180.00 | 180.00 | 1,576,300 |
| 2026-09-21 | 184.00 | 193.00 | 181.00 | 187.00 | 187.00 | 2,545,300 |
| 2026-09-18 | 184.00 | 198.00 | 179.00 | 180.00 | 180.00 | 7,538,000 |
| 2026-09-17 | 182.00 | 196.00 | 180.00 | 182.00 | 182.00 | 3,217,200 |
| 2026-09-16 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | 571,800 |
| 2026-09-15 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | 744,200 |
| 2026-09-14 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 1,492,400 |
| 2026-09-11 | 186.00 | 208.00 | 180.00 | 180.00 | 180.00 | 8,560,100 |
| 2026-09-10 | 178.00 | 216.00 | 178.00 | 185.00 | 185.00 | 14,049,900 |
| 2026-09-09 | 182.00 | 183.00 | 178.00 | 179.00 | 179.00 | 330,400 |
| 2026-09-08 | 184.00 | 185.00 | 179.00 | 179.00 | 179.00 | 1,464,500 |
| 2026-09-07 | 180.00 | 198.00 | 174.00 | 184.00 | 184.00 | 5,696,100 |
| 2026-09-04 | 181.00 | 183.00 | 176.00 | 178.00 | 178.00 | 929,600 |
| 2026-09-03 | 191.00 | 192.00 | 179.00 | 180.00 | 180.00 | 4,420,000 |
| 2026-09-02 | 167.00 | 218.00 | 166.00 | 189.00 | 189.00 | 38,041,700 |
| 2026-09-01 | 164.00 | 169.00 | 160.00 | 166.00 | 166.00 | 827,800 |
| 2026-08-31 | 161.00 | 166.00 | 156.00 | 164.00 | 164.00 | 1,483,400 |
| 2026-08-28 | 159.00 | 168.00 | 159.00 | 160.00 | 160.00 | 1,551,500 |
| 2026-08-27 | 159.00 | 161.00 | 155.00 | 160.00 | 160.00 | 204,000 |
| 2026-08-26 | 161.00 | 163.00 | 157.00 | 158.00 | 158.00 | 544,800 |
| 2026-08-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-24 | 158.00 | 171.00 | 155.00 | 160.00 | 160.00 | 3,132,700 |
| 2026-08-21 | 158.00 | 158.00 | 154.00 | 158.00 | 158.00 | 444,100 |
| 2026-08-20 | 158.00 | 159.00 | 154.00 | 158.00 | 158.00 | 273,300 |
| 2026-08-19 | 167.00 | 178.00 | 156.00 | 158.00 | 158.00 | 4,452,200 |
| 2026-08-18 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | 309,700 |
| 2026-08-17 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0 |
| 2026-08-14 | 165.00 | 166.00 | 159.00 | 162.00 | 162.00 | 2,186,300 |
| 2026-08-13 | 166.00 | 180.00 | 163.00 | 163.00 | 163.00 | 6,774,100 |
| 2026-08-12 | 162.00 | 166.00 | 161.00 | 166.00 | 166.00 | 941,100 |
| 2026-08-11 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | 409,900 |
| 2026-08-10 | 163.00 | 168.00 | 163.00 | 165.00 | 165.00 | 443,100 |
| 2026-08-07 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 396,700 |
| 2026-08-06 | 168.00 | 168.00 | 161.00 | 163.00 | 163.00 | 567,100 |
| 2026-08-05 | 162.00 | 166.00 | 160.00 | 166.00 | 166.00 | 688,200 |
| 2026-08-04 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | 920,600 |
| 2026-08-03 | 167.00 | 169.00 | 163.00 | 164.00 | 164.00 | 948,500 |
| 2026-07-31 | 164.00 | 182.00 | 164.00 | 167.00 | 167.00 | 4,937,900 |
| 2026-07-30 | 170.00 | 170.00 | 161.00 | 164.00 | 164.00 | 2,160,000 |
| 2026-07-29 | 163.00 | 193.00 | 160.00 | 167.00 | 167.00 | 19,675,400 |
| 2026-07-28 | 164.00 | 197.00 | 150.00 | 160.00 | 160.00 | 18,444,500 |
Page 1 of 3 · 131 trading daysOlder →
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.