PT Teknologi Karya Digital Nusa Tbk(ID:TRON)
58.000.00 (0.00%)
ID:TRON
PT Teknologi Karya Digital Nusa Tbk historical prices
58.00
At close:0.00 (0.00%)
PT Teknologi Karya Digital Nusa Tbk (TRON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 0.00% | 5,520,500 | 0.18 |
| Nov 10, 2026 | 59.00 | 63.00 | 54.00 | 58.00 | 58.00 | +5.45% | 10,329,900 | 0.34 |
| Nov 09, 2026 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | +1.82% | 4,243,200 | 0.14 |
| Nov 06, 2026 | 53.00 | 57.00 | 52.00 | 55.00 | 55.00 | 0.00% | 9,325,800 | 0.31 |
| Nov 05, 2026 | 54.00 | 63.00 | 54.00 | 55.00 | 55.00 | -1.79% | 17,832,600 | 0.59 |
| Nov 04, 2026 | 56.00 | 58.00 | 56.00 | 56.00 | 56.00 | -6.67% | 6,984,000 | 0.23 |
| Nov 03, 2026 | 64.00 | 67.00 | 60.00 | 60.00 | 60.00 | -6.25% | 9,293,600 | 0.31 |
| Nov 02, 2026 | 63.00 | 68.00 | 61.00 | 64.00 | 64.00 | -1.54% | 21,762,900 | 0.72 |
| Oct 30, 2026 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | -5.80% | 12,989,700 | 0.43 |
| Oct 29, 2026 | 72.00 | 82.00 | 67.00 | 69.00 | 69.00 | -2.82% | 64,397,100 | 2.19 |
| Oct 28, 2026 | 73.00 | 76.00 | 70.00 | 71.00 | 71.00 | -2.74% | 15,339,000 | 0.52 |
| Oct 27, 2026 | 78.00 | 82.00 | 72.00 | 73.00 | 73.00 | -5.19% | 18,054,900 | 0.62 |
| Oct 26, 2026 | 84.00 | 84.00 | 77.00 | 77.00 | 77.00 | -6.10% | 17,779,800 | 0.61 |
| Oct 23, 2026 | 75.00 | 85.00 | 75.00 | 82.00 | 82.00 | +9.33% | 59,789,100 | 2.11 |
| Oct 22, 2026 | 73.00 | 80.00 | 73.00 | 75.00 | 75.00 | -2.60% | 29,723,300 | 1.05 |
| Oct 21, 2026 | 74.00 | 84.00 | 72.00 | 77.00 | 77.00 | +6.94% | 73,438,200 | 2.68 |
| Oct 20, 2026 | 65.00 | 82.00 | 65.00 | 72.00 | 72.00 | +4.35% | 51,299,600 | 1.88 |
| Oct 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -6.76% | 2,027,600 | 0.07 |
| Oct 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -13.95% | 8,499,600 | 0.26 |
| Oct 15, 2026 | 101.00 | 101.00 | 86.00 | 86.00 | 86.00 | -14.85% | 154,379,000 | 4.96 |
| Oct 14, 2026 | 75.00 | 101.00 | 75.00 | 101.00 | 101.00 | +34.67% | 391,661,900 | 15.46 |
| Oct 13, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | +1.35% | 2,793,000 | 0.11 |
| Oct 12, 2026 | 77.00 | 81.00 | 74.00 | 74.00 | 74.00 | -2.63% | 8,273,800 | 0.33 |
| Oct 09, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 2,571,500 | 0.10 |
| Oct 08, 2026 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 2,778,000 | 0.11 |
| Oct 07, 2026 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | -2.44% | 4,701,700 | 0.18 |
| Oct 06, 2026 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | +3.80% | 9,036,100 | 0.35 |
| Oct 05, 2026 | 79.00 | 81.00 | 76.00 | 79.00 | 79.00 | +3.95% | 7,081,700 | 0.28 |
| Oct 02, 2026 | 75.00 | 77.00 | 73.00 | 76.00 | 76.00 | 0.00% | 3,183,300 | 0.12 |
| Oct 01, 2026 | 78.00 | 79.00 | 70.00 | 76.00 | 76.00 | -1.30% | 17,883,900 | 0.68 |
| Sep 30, 2026 | 80.00 | 83.00 | 77.00 | 77.00 | 77.00 | -1.28% | 11,669,200 | 0.44 |
| Sep 29, 2026 | 70.00 | 85.00 | 68.00 | 78.00 | 78.00 | +4.00% | 33,604,700 | 1.30 |
| Sep 28, 2026 | 88.00 | 88.00 | 75.00 | 75.00 | 75.00 | -14.77% | 31,045,200 | 1.22 |
| Sep 25, 2026 | 99.00 | 100.00 | 85.00 | 88.00 | 88.00 | -11.11% | 35,061,000 | 1.41 |
| Sep 24, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | 0.00% | 6,911,300 | 0.28 |
| Sep 23, 2026 | 98.00 | 101.00 | 95.00 | 99.00 | 99.00 | -1.00% | 24,816,700 | 1.00 |
| Sep 22, 2026 | 104.00 | 107.00 | 95.00 | 100.00 | 100.00 | -2.91% | 27,519,700 | 1.11 |
| Sep 21, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | +0.98% | 7,723,000 | 0.31 |
| Sep 18, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 18,185,400 | 0.74 |
| Sep 17, 2026 | 105.00 | 111.00 | 102.00 | 103.00 | 103.00 | -1.90% | 78,890,400 | 3.37 |
| Sep 16, 2026 | 101.00 | 108.00 | 100.00 | 105.00 | 105.00 | +3.96% | 49,719,300 | 2.20 |
| Sep 15, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | +2.02% | 9,977,800 | 0.44 |
| Sep 14, 2026 | 100.00 | 105.00 | 97.00 | 99.00 | 99.00 | -1.00% | 41,615,500 | 1.80 |
| Sep 11, 2026 | 101.00 | 101.00 | 95.00 | 100.00 | 100.00 | -0.99% | 16,251,000 | 0.71 |
| Sep 10, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -2.88% | 17,160,300 | 0.74 |
| Sep 09, 2026 | 103.00 | 110.00 | 102.00 | 104.00 | 104.00 | +0.97% | 44,321,200 | 1.97 |
| Sep 08, 2026 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.00% | 16,136,800 | 0.72 |
| Sep 07, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 9,918,300 | 0.44 |
| Sep 04, 2026 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.00% | 18,485,700 | 0.82 |
| Sep 03, 2026 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | +1.96% | 45,274,100 | 2.04 |
