PT Trimegah Bangun Persada Tbk(ID:NCKL)
Rp735.00-15.00 (-2.00%)
ID:NCKL
PT Trimegah Bangun Persada Tbk historical prices
Rp735.00
At close:-15.00 (-2.00%)
PT Trimegah Bangun Persada Tbk (NCKL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | -2.00% | 18,825,699 | 0.45 |
| Nov 10, 2026 | 735.00 | 755.00 | 725.00 | 750.00 | 750.00 | +3.45% | 40,843,398 | 0.97 |
| Nov 09, 2026 | 730.00 | 745.00 | 715.00 | 730.00 | 730.00 | +0.69% | 19,974,699 | 0.47 |
| Nov 06, 2026 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | -2.03% | 20,876,600 | 0.48 |
| Nov 05, 2026 | 755.00 | 760.00 | 735.00 | 740.00 | 740.00 | +2.07% | 54,112,398 | 1.26 |
| Nov 04, 2026 | 690.00 | 725.00 | 670.00 | 725.00 | 725.00 | +3.57% | 59,465,699 | 1.40 |
| Nov 03, 2026 | 735.00 | 740.00 | 700.00 | 700.00 | 700.00 | -4.11% | 26,214,600 | 0.61 |
| Nov 02, 2026 | 735.00 | 750.00 | 720.00 | 730.00 | 730.00 | +0.69% | 35,699,000 | 0.83 |
| Oct 30, 2026 | 715.00 | 740.00 | 705.00 | 725.00 | 725.00 | 0.00% | 26,058,500 | 0.60 |
| Oct 29, 2026 | 755.00 | 765.00 | 720.00 | 725.00 | 725.00 | -3.33% | 25,251,900 | 0.57 |
| Oct 28, 2026 | 735.00 | 755.00 | 725.00 | 750.00 | 750.00 | +2.04% | 54,593,200 | 1.22 |
| Oct 27, 2026 | 770.00 | 780.00 | 725.00 | 735.00 | 735.00 | -5.16% | 75,190,200 | 1.69 |
| Oct 26, 2026 | 790.00 | 795.00 | 765.00 | 775.00 | 775.00 | -1.90% | 19,999,600 | 0.45 |
| Oct 23, 2026 | 790.00 | 795.00 | 775.00 | 790.00 | 790.00 | +0.64% | 24,095,500 | 0.54 |
| Oct 22, 2026 | 780.00 | 805.00 | 740.00 | 785.00 | 785.00 | -1.26% | 56,255,600 | 1.27 |
| Oct 21, 2026 | 765.00 | 795.00 | 760.00 | 795.00 | 795.00 | +3.92% | 33,319,102 | 0.75 |
| Oct 20, 2026 | 705.00 | 770.00 | 705.00 | 765.00 | 765.00 | +9.29% | 59,149,800 | 1.33 |
| Oct 19, 2026 | 685.00 | 715.00 | 645.00 | 700.00 | 700.00 | +1.45% | 100,197,200 | 2.28 |
| Oct 16, 2026 | 710.00 | 795.00 | 690.00 | 690.00 | 690.00 | -14.81% | 201,585,100 | 4.84 |
| Oct 15, 2026 | 815.00 | 815.00 | 785.00 | 810.00 | 810.00 | -1.82% | 50,528,000 | 1.21 |
| Oct 14, 2026 | 840.00 | 840.00 | 825.00 | 825.00 | 825.00 | 0.00% | 21,666,200 | 0.52 |
| Oct 13, 2026 | 820.00 | 840.00 | 815.00 | 825.00 | 825.00 | -0.60% | 16,506,801 | 0.39 |
| Oct 12, 2026 | 855.00 | 870.00 | 825.00 | 830.00 | 830.00 | -3.49% | 32,384,700 | 0.76 |
| Oct 09, 2026 | 850.00 | 865.00 | 840.00 | 860.00 | 860.00 | +0.58% | 18,448,800 | 0.43 |
| Oct 08, 2026 | 865.00 | 885.00 | 850.00 | 855.00 | 855.00 | -1.16% | 23,229,400 | 0.54 |
| Oct 07, 2026 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | -0.57% | 14,473,600 | 0.33 |
| Oct 06, 2026 | 850.00 | 870.00 | 845.00 | 870.00 | 870.00 | +2.96% | 27,699,200 | 0.63 |
| Oct 05, 2026 | 845.00 | 850.00 | 830.00 | 845.00 | 845.00 | 0.00% | 26,807,500 | 0.61 |
| Oct 02, 2026 | 860.00 | 860.00 | 830.00 | 845.00 | 845.00 | -1.74% | 36,536,600 | 0.83 |
| Oct 01, 2026 | 870.00 | 875.00 | 850.00 | 860.00 | 860.00 | -1.15% | 19,165,500 | 0.43 |
| Sep 30, 2026 | 885.00 | 895.00 | 870.00 | 870.00 | 870.00 | 0.00% | 22,124,500 | 0.50 |
| Sep 29, 2026 | 880.00 | 885.00 | 860.00 | 870.00 | 870.00 | -1.69% | 31,907,800 | 0.72 |
| Sep 28, 2026 | 905.00 | 910.00 | 880.00 | 885.00 | 885.00 | -2.21% | 36,653,200 | 0.83 |
| Sep 25, 2026 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | -1.09% | 26,328,800 | 0.59 |
| Sep 24, 2026 | 945.00 | 945.00 | 915.00 | 915.00 | 915.00 | -3.68% | 26,922,100 | 0.60 |
| Sep 23, 2026 | 925.00 | 955.00 | 925.00 | 950.00 | 950.00 | +3.83% | 28,826,000 | 0.64 |
| Sep 22, 2026 | 935.00 | 935.00 | 910.00 | 915.00 | 915.00 | -1.61% | 16,676,801 | 0.37 |
| Sep 21, 2026 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | +1.09% | 24,796,000 | 0.54 |
| Sep 18, 2026 | 950.00 | 950.00 | 920.00 | 920.00 | 920.00 | -2.13% | 39,742,200 | 0.87 |
| Sep 17, 2026 | 920.00 | 945.00 | 915.00 | 940.00 | 940.00 | +2.17% | 32,328,500 | 0.69 |
| Sep 16, 2026 | 915.00 | 940.00 | 905.00 | 920.00 | 920.00 | +0.55% | 43,162,500 | 0.81 |
| Sep 15, 2026 | 920.00 | 945.00 | 910.00 | 915.00 | 915.00 | -0.54% | 34,051,500 | 0.63 |
| Sep 14, 2026 | 930.00 | 935.00 | 900.00 | 920.00 | 920.00 | -2.13% | 99,667,700 | 1.86 |
| Sep 11, 2026 | 960.00 | 965.00 | 925.00 | 940.00 | 940.00 | -1.57% | 66,676,204 | 1.27 |
| Sep 10, 2026 | 1,005.00 | 1,015.00 | 955.00 | 955.00 | 955.00 | -4.98% | 86,493,700 | 1.65 |
| Sep 09, 2026 | 965.00 | 1,010.00 | 955.00 | 1,005.00 | 1,005.00 | +4.69% | 120,723,900 | 2.34 |
| Sep 08, 2026 | 940.00 | 965.00 | 940.00 | 960.00 | 960.00 | +2.13% | 46,946,800 | 0.91 |
| Sep 07, 2026 | 955.00 | 960.00 | 940.00 | 940.00 | 940.00 | -1.57% | 54,115,200 | 1.05 |
| Sep 04, 2026 | 975.00 | 975.00 | 955.00 | 955.00 | 955.00 | -1.55% | 27,857,300 | 0.54 |
| Sep 03, 2026 | 950.00 | 975.00 | 950.00 | 970.00 | 970.00 | +2.65% | 47,846,100 | 0.92 |
