PT Trimitra Trans Persada Tbk(ID:BLOG)
312.000.00 (0.00%)
ID:BLOG
PT Trimitra Trans Persada Tbk historical prices
312.00
At close:0.00 (0.00%)
PT Trimitra Trans Persada Tbk (BLOG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 312.00 | 312.00 | 300.00 | 312.00 | 312.00 | 0.00% | 242,700 | 0.64 |
| Nov 10, 2026 | 304.00 | 312.00 | 300.00 | 312.00 | 312.00 | +2.63% | 177,800 | 0.46 |
| Nov 09, 2026 | 304.00 | 314.00 | 304.00 | 304.00 | 304.00 | 0.00% | 195,800 | 0.49 |
| Nov 06, 2026 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | 0.00% | 237,400 | 0.59 |
| Nov 05, 2026 | 304.00 | 320.00 | 304.00 | 304.00 | 304.00 | +2.01% | 215,400 | 0.53 |
| Nov 04, 2026 | 304.00 | 304.00 | 290.00 | 298.00 | 298.00 | -3.87% | 1,128,800 | 2.85 |
| Nov 03, 2026 | 324.00 | 324.00 | 302.00 | 310.00 | 310.00 | -3.13% | 388,800 | 0.98 |
| Nov 02, 2026 | 314.00 | 320.00 | 308.00 | 320.00 | 320.00 | +1.91% | 168,400 | 0.42 |
| Oct 30, 2026 | 312.00 | 320.00 | 310.00 | 314.00 | 314.00 | 0.00% | 80,000 | 0.20 |
| Oct 29, 2026 | 332.00 | 332.00 | 308.00 | 314.00 | 314.00 | -4.85% | 464,400 | 1.16 |
| Oct 28, 2026 | 330.00 | 332.00 | 324.00 | 330.00 | 330.00 | +0.61% | 361,900 | 0.91 |
| Oct 27, 2026 | 324.00 | 352.00 | 320.00 | 328.00 | 328.00 | +1.23% | 414,400 | 1.04 |
| Oct 26, 2026 | 330.00 | 340.00 | 320.00 | 324.00 | 324.00 | -1.82% | 115,400 | 0.29 |
| Oct 23, 2026 | 330.00 | 336.00 | 322.00 | 330.00 | 330.00 | 0.00% | 255,900 | 0.60 |
| Oct 22, 2026 | 322.00 | 330.00 | 320.00 | 330.00 | 330.00 | -1.20% | 221,500 | 0.51 |
| Oct 21, 2026 | 324.00 | 334.00 | 320.00 | 334.00 | 334.00 | +3.09% | 386,000 | 0.88 |
| Oct 20, 2026 | 298.00 | 330.00 | 298.00 | 324.00 | 324.00 | +8.72% | 288,500 | 0.65 |
| Oct 19, 2026 | 306.00 | 318.00 | 286.00 | 298.00 | 298.00 | -2.61% | 883,900 | 2.04 |
| Oct 16, 2026 | 338.00 | 338.00 | 300.00 | 306.00 | 306.00 | -13.07% | 1,262,900 | 2.89 |
| Oct 15, 2026 | 358.00 | 362.00 | 346.00 | 352.00 | 352.00 | -1.68% | 625,500 | 1.38 |
| Oct 14, 2026 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | -0.56% | 95,400 | 0.21 |
| Oct 13, 2026 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 0.00% | 52,100 | 0.11 |
| Oct 12, 2026 | 356.00 | 366.00 | 354.00 | 360.00 | 360.00 | 0.00% | 130,600 | 0.28 |
| Oct 09, 2026 | 356.00 | 370.00 | 354.00 | 360.00 | 360.00 | +1.12% | 218,500 | 0.48 |
| Oct 08, 2026 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 51,500 | 0.11 |
| Oct 07, 2026 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | +0.56% | 60,500 | 0.13 |
| Oct 06, 2026 | 362.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.10% | 114,200 | 0.25 |
| Oct 05, 2026 | 354.00 | 364.00 | 354.00 | 362.00 | 362.00 | +2.26% | 130,100 | 0.28 |
| Oct 02, 2026 | 346.00 | 354.00 | 342.00 | 354.00 | 354.00 | +3.51% | 89,600 | 0.19 |
| Oct 01, 2026 | 332.00 | 350.00 | 332.00 | 342.00 | 342.00 | -3.93% | 1,306,700 | 2.76 |
| Sep 30, 2026 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | -0.56% | 102,000 | 0.21 |
| Sep 29, 2026 | 356.00 | 358.00 | 352.00 | 358.00 | 358.00 | +0.56% | 233,600 | 0.47 |
| Sep 28, 2026 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | -0.56% | 328,700 | 0.66 |
| Sep 25, 2026 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | -0.56% | 76,900 | 0.15 |
| Sep 24, 2026 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.64% | 228,000 | 0.45 |
| Sep 23, 2026 | 360.00 | 376.00 | 360.00 | 366.00 | 366.00 | +1.67% | 1,232,300 | 2.51 |
| Sep 22, 2026 | 364.00 | 364.00 | 356.00 | 360.00 | 360.00 | -1.10% | 336,800 | 0.69 |
| Sep 21, 2026 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | -0.55% | 126,800 | 0.26 |
| Sep 18, 2026 | 368.00 | 368.00 | 360.00 | 366.00 | 366.00 | +0.55% | 248,500 | 0.51 |
| Sep 17, 2026 | 362.00 | 366.00 | 360.00 | 364.00 | 364.00 | +0.55% | 75,800 | 0.15 |
| Sep 16, 2026 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 307,700 | 0.62 |
| Sep 15, 2026 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | +0.55% | 106,400 | 0.22 |
| Sep 14, 2026 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | 0.00% | 306,300 | 0.62 |
| Sep 11, 2026 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | 0.00% | 1,052,600 | 2.21 |
| Sep 10, 2026 | 372.00 | 378.00 | 360.00 | 364.00 | 364.00 | -2.15% | 1,461,500 | 3.13 |
| Sep 09, 2026 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.59% | 1,345,900 | 2.98 |
| Sep 08, 2026 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 0.00% | 384,800 | 0.79 |
| Sep 07, 2026 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | -1.05% | 896,400 | 1.71 |
| Sep 04, 2026 | 380.00 | 384.00 | 378.00 | 382.00 | 382.00 | +0.53% | 1,098,100 | 2.00 |
| Sep 03, 2026 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | +0.53% | 282,400 | 0.51 |
