PT Trimuda Nuansa Citra Tbk(ID:TNCA)
Rp135.00-3.00 (-2.17%)
ID:TNCA
PT Trimuda Nuansa Citra Tbk historical prices
Rp135.00
At close:-3.00 (-2.17%)
PT Trimuda Nuansa Citra Tbk (TNCA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 137.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.17% | 227,400 | 0.11 |
| Nov 10, 2026 | 137.00 | 140.00 | 132.00 | 138.00 | 138.00 | +3.76% | 330,900 | 0.15 |
| Nov 09, 2026 | 139.00 | 139.00 | 126.00 | 137.00 | 137.00 | +3.01% | 628,900 | 0.28 |
| Nov 06, 2026 | 126.00 | 155.00 | 124.00 | 133.00 | 133.00 | +4.72% | 2,172,300 | 0.99 |
| Nov 05, 2026 | 133.00 | 133.00 | 125.00 | 127.00 | 127.00 | 0.00% | 171,800 | 0.08 |
| Nov 04, 2026 | 126.00 | 128.00 | 123.00 | 127.00 | 127.00 | -2.31% | 210,700 | 0.10 |
| Nov 03, 2026 | 133.00 | 136.00 | 127.00 | 130.00 | 130.00 | -4.41% | 606,400 | 0.28 |
| Nov 02, 2026 | 135.00 | 140.00 | 127.00 | 136.00 | 136.00 | +0.74% | 138,100 | 0.06 |
| Oct 30, 2026 | 138.00 | 138.00 | 133.00 | 135.00 | 135.00 | -5.59% | 347,100 | 0.16 |
| Oct 29, 2026 | 145.00 | 148.00 | 135.00 | 143.00 | 143.00 | +0.70% | 137,400 | 0.06 |
| Oct 28, 2026 | 148.00 | 149.00 | 135.00 | 142.00 | 142.00 | +0.71% | 470,200 | 0.20 |
| Oct 27, 2026 | 150.00 | 153.00 | 139.00 | 141.00 | 141.00 | -4.73% | 1,393,000 | 0.60 |
| Oct 26, 2026 | 138.00 | 170.00 | 138.00 | 148.00 | 148.00 | +7.25% | 5,314,700 | 2.09 |
| Oct 23, 2026 | 143.00 | 148.00 | 133.00 | 138.00 | 138.00 | +0.73% | 874,300 | 0.31 |
| Oct 22, 2026 | 133.00 | 143.00 | 133.00 | 137.00 | 137.00 | 0.00% | 201,800 | 0.06 |
| Oct 21, 2026 | 138.00 | 138.00 | 132.00 | 137.00 | 137.00 | +0.74% | 38,500 | 0.01 |
| Oct 20, 2026 | 124.00 | 140.00 | 124.00 | 136.00 | 136.00 | +2.26% | 304,500 | 0.08 |
| Oct 19, 2026 | 133.00 | 149.00 | 133.00 | 133.00 | 133.00 | -6.34% | 1,032,600 | 0.29 |
| Oct 16, 2026 | 143.00 | 150.00 | 142.00 | 142.00 | 142.00 | -14.46% | 775,500 | 0.21 |
| Oct 15, 2026 | 172.00 | 177.00 | 166.00 | 166.00 | 166.00 | -3.49% | 398,600 | 0.11 |
| Oct 14, 2026 | 172.00 | 182.00 | 165.00 | 172.00 | 172.00 | +1.78% | 1,127,500 | 0.29 |
| Oct 13, 2026 | 173.00 | 173.00 | 167.00 | 169.00 | 169.00 | +1.20% | 237,700 | 0.06 |
| Oct 12, 2026 | 174.00 | 178.00 | 167.00 | 167.00 | 167.00 | -4.57% | 351,900 | 0.09 |
| Oct 09, 2026 | 172.00 | 175.00 | 170.00 | 175.00 | 175.00 | +1.74% | 139,900 | 0.04 |
| Oct 08, 2026 | 179.00 | 179.00 | 172.00 | 172.00 | 172.00 | -1.71% | 297,000 | 0.07 |
| Oct 07, 2026 | 176.00 | 182.00 | 174.00 | 175.00 | 175.00 | -2.23% | 310,200 | 0.08 |
| Oct 06, 2026 | 176.00 | 182.00 | 172.00 | 179.00 | 179.00 | +1.70% | 1,342,400 | 0.34 |
| Oct 05, 2026 | 173.00 | 178.00 | 171.00 | 176.00 | 176.00 | +1.15% | 198,100 | 0.05 |
| Oct 02, 2026 | 174.00 | 179.00 | 170.00 | 174.00 | 174.00 | +1.75% | 311,600 | 0.08 |
| Oct 01, 2026 | 167.00 | 189.00 | 164.00 | 171.00 | 171.00 | +3.01% | 2,756,700 | 0.70 |
| Sep 30, 2026 | 160.00 | 166.00 | 152.00 | 166.00 | 166.00 | +4.40% | 536,300 | 0.14 |
| Sep 29, 2026 | 167.00 | 170.00 | 155.00 | 159.00 | 159.00 | -3.64% | 422,600 | 0.11 |
| Sep 28, 2026 | 168.00 | 170.00 | 158.00 | 165.00 | 165.00 | -0.60% | 291,100 | 0.07 |
| Sep 25, 2026 | 179.00 | 182.00 | 160.00 | 166.00 | 166.00 | -8.79% | 918,900 | 0.23 |
| Sep 24, 2026 | 180.00 | 184.00 | 178.00 | 182.00 | 182.00 | +1.68% | 396,400 | 0.10 |
| Sep 23, 2026 | 180.00 | 187.00 | 177.00 | 179.00 | 179.00 | -0.56% | 1,211,100 | 0.31 |
| Sep 22, 2026 | 188.00 | 191.00 | 180.00 | 180.00 | 180.00 | -3.74% | 1,576,300 | 0.41 |
| Sep 21, 2026 | 184.00 | 193.00 | 181.00 | 187.00 | 187.00 | +3.89% | 2,545,300 | 0.66 |
| Sep 18, 2026 | 184.00 | 198.00 | 179.00 | 180.00 | 180.00 | -1.10% | 7,538,000 | 2.02 |
| Sep 17, 2026 | 182.00 | 196.00 | 180.00 | 182.00 | 182.00 | +0.55% | 3,217,200 | 0.87 |
| Sep 16, 2026 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | -1.09% | 571,800 | 0.15 |
| Sep 15, 2026 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | -0.54% | 744,200 | 0.20 |
| Sep 14, 2026 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | +2.22% | 1,492,400 | 0.40 |
| Sep 11, 2026 | 186.00 | 208.00 | 180.00 | 180.00 | 180.00 | -2.70% | 8,560,100 | 2.36 |
| Sep 10, 2026 | 178.00 | 216.00 | 178.00 | 185.00 | 185.00 | +3.35% | 14,049,900 | 4.12 |
| Sep 09, 2026 | 182.00 | 183.00 | 178.00 | 179.00 | 179.00 | 0.00% | 330,400 | 0.10 |
| Sep 08, 2026 | 184.00 | 185.00 | 179.00 | 179.00 | 179.00 | -2.72% | 1,464,500 | 0.43 |
| Sep 07, 2026 | 180.00 | 198.00 | 174.00 | 184.00 | 184.00 | +3.37% | 5,696,100 | 1.72 |
| Sep 04, 2026 | 181.00 | 183.00 | 176.00 | 178.00 | 178.00 | -1.11% | 929,600 | 0.28 |
| Sep 03, 2026 | 191.00 | 192.00 | 179.00 | 180.00 | 180.00 | -4.76% | 4,420,000 | 1.36 |
