PT Trimegah Karya Pratama Tbk(ID:UVCR)
Rp167.00-11.00 (-6.18%)
ID:UVCR
PT Trimegah Karya Pratama Tbk historical prices
Rp167.00
At close:-11.00 (-6.18%)
PT Trimegah Karya Pratama Tbk (UVCR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 180.00 | 186.00 | 166.00 | 167.00 | 167.00 | -6.18% | 103,966,305 | 1.24 |
| Nov 10, 2026 | 178.00 | 183.00 | 172.00 | 178.00 | 178.00 | -8.25% | 63,264,699 | 0.76 |
| Nov 09, 2026 | 194.00 | 194.00 | 181.00 | 181.00 | 181.00 | -6.70% | 89,050,492 | 1.08 |
| Nov 06, 2026 | 194.00 | 208.00 | 194.00 | 194.00 | 194.00 | -6.73% | 249,633,906 | 3.17 |
| Nov 05, 2026 | 165.00 | 210.00 | 163.00 | 208.00 | 208.00 | +32.48% | 535,132,812 | 7.55 |
| Nov 04, 2026 | 153.00 | 161.00 | 148.00 | 157.00 | 157.00 | -1.26% | 70,022,602 | 0.99 |
| Nov 03, 2026 | 178.00 | 183.00 | 158.00 | 159.00 | 159.00 | -5.92% | 143,031,703 | 2.09 |
| Nov 02, 2026 | 174.00 | 179.00 | 162.00 | 169.00 | 169.00 | -2.87% | 83,180,898 | 1.23 |
| Oct 30, 2026 | 173.00 | 181.00 | 173.00 | 174.00 | 174.00 | -6.45% | 28,228,200 | 0.42 |
| Oct 29, 2026 | 202.00 | 202.00 | 186.00 | 186.00 | 186.00 | -7.00% | 34,786,300 | 0.52 |
| Oct 28, 2026 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | -6.54% | 57,516,200 | 0.86 |
| Oct 27, 2026 | 220.00 | 228.00 | 210.00 | 214.00 | 214.00 | -2.73% | 38,169,600 | 0.57 |
| Oct 26, 2026 | 230.00 | 232.00 | 214.00 | 220.00 | 220.00 | 0.00% | 81,416,700 | 1.23 |
| Oct 23, 2026 | 214.00 | 230.00 | 214.00 | 220.00 | 220.00 | +2.80% | 38,568,500 | 0.58 |
| Oct 22, 2026 | 199.00 | 224.00 | 199.00 | 214.00 | 214.00 | +0.94% | 46,281,800 | 0.69 |
| Oct 21, 2026 | 210.00 | 220.00 | 196.00 | 212.00 | 212.00 | +0.95% | 35,624,100 | 0.53 |
| Oct 20, 2026 | 168.00 | 220.00 | 168.00 | 210.00 | 210.00 | +16.67% | 109,873,700 | 1.67 |
| Oct 19, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -6.74% | 2,235,400 | 0.03 |
| Oct 16, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -14.60% | 8,035,900 | 0.12 |
| Oct 15, 2026 | 250.00 | 252.00 | 216.00 | 226.00 | 226.00 | -10.32% | 122,797,300 | 1.84 |
| Oct 14, 2026 | 270.00 | 270.00 | 250.00 | 252.00 | 252.00 | -6.67% | 43,620,800 | 0.66 |
| Oct 13, 2026 | 284.00 | 284.00 | 266.00 | 270.00 | 270.00 | -6.25% | 58,583,500 | 0.88 |
| Oct 12, 2026 | 292.00 | 292.00 | 280.00 | 288.00 | 288.00 | -1.37% | 24,744,200 | 0.37 |
| Oct 09, 2026 | 304.00 | 308.00 | 280.00 | 292.00 | 292.00 | -3.95% | 82,941,300 | 1.26 |
| Oct 08, 2026 | 280.00 | 304.00 | 264.00 | 304.00 | 304.00 | +8.57% | 87,017,500 | 1.33 |
| Oct 07, 2026 | 286.00 | 294.00 | 274.00 | 280.00 | 280.00 | -1.41% | 44,199,300 | 0.68 |
| Oct 06, 2026 | 270.00 | 290.00 | 266.00 | 284.00 | 284.00 | +5.97% | 62,072,900 | 0.94 |
| Oct 05, 2026 | 272.00 | 288.00 | 250.00 | 268.00 | 268.00 | +0.75% | 87,056,200 | 1.34 |
| Oct 02, 2026 | 264.00 | 272.00 | 258.00 | 266.00 | 266.00 | +0.76% | 58,420,700 | 0.90 |
| Oct 01, 2026 | 252.00 | 264.00 | 248.00 | 264.00 | 264.00 | +4.76% | 74,907,900 | 1.17 |
| Sep 30, 2026 | 252.00 | 274.00 | 242.00 | 252.00 | 252.00 | -2.33% | 165,600,800 | 2.65 |
| Sep 29, 2026 | 234.00 | 260.00 | 216.00 | 258.00 | 258.00 | +10.26% | 132,133,300 | 2.13 |
| Sep 28, 2026 | 204.00 | 238.00 | 195.00 | 234.00 | 234.00 | +17.00% | 221,238,500 | 3.70 |
| Sep 25, 2026 | 180.00 | 200.00 | 178.00 | 200.00 | 200.00 | +12.99% | 293,210,100 | 5.10 |
| Sep 24, 2026 | 172.00 | 178.00 | 166.00 | 177.00 | 177.00 | +2.91% | 121,704,700 | 2.18 |
| Sep 23, 2026 | 172.00 | 179.00 | 166.00 | 172.00 | 172.00 | 0.00% | 129,696,500 | 2.37 |
| Sep 22, 2026 | 188.00 | 188.00 | 163.00 | 172.00 | 172.00 | -8.51% | 105,358,200 | 1.85 |
| Sep 21, 2026 | 179.00 | 192.00 | 179.00 | 188.00 | 188.00 | +5.62% | 131,717,704 | 2.32 |
| Sep 18, 2026 | 174.00 | 182.00 | 172.00 | 178.00 | 178.00 | +2.30% | 118,015,800 | 2.09 |
| Sep 17, 2026 | 175.00 | 177.00 | 165.00 | 174.00 | 174.00 | +2.35% | 103,874,700 | 1.84 |
| Sep 16, 2026 | 173.00 | 176.00 | 164.00 | 170.00 | 170.00 | -1.73% | 131,792,890 | 2.37 |
| Sep 15, 2026 | 155.00 | 173.00 | 151.00 | 173.00 | 173.00 | +11.61% | 178,628,100 | 3.22 |
| Sep 14, 2026 | 155.00 | 159.00 | 150.00 | 155.00 | 155.00 | 0.00% | 47,077,500 | 0.82 |
| Sep 11, 2026 | 157.00 | 157.00 | 150.00 | 155.00 | 155.00 | -1.27% | 49,325,000 | 0.88 |
| Sep 10, 2026 | 162.00 | 165.00 | 156.00 | 157.00 | 157.00 | -2.48% | 87,362,400 | 1.50 |
| Sep 09, 2026 | 151.00 | 164.00 | 150.00 | 161.00 | 161.00 | +7.33% | 102,588,000 | 1.71 |
| Sep 08, 2026 | 153.00 | 154.00 | 148.00 | 150.00 | 150.00 | -1.32% | 33,912,200 | 0.51 |
| Sep 07, 2026 | 147.00 | 152.00 | 142.00 | 152.00 | 152.00 | +4.11% | 60,524,100 | 0.91 |
| Sep 04, 2026 | 149.00 | 151.00 | 143.00 | 146.00 | 146.00 | -1.35% | 28,836,200 | 0.42 |
| Sep 03, 2026 | 153.00 | 155.00 | 147.00 | 148.00 | 148.00 | -3.27% | 60,836,500 | 0.87 |
