PT. Trimuda Nuansa Citra Tbk (TNCA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:11PM WIB
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 159.00 | 164.00 | 158.00 | 159.00 | 159.00 | 418,800 |
| 07 May 2024 | 168.00 | 170.00 | 154.00 | 159.00 | 159.00 | 2,149,300 |
| 06 May 2024 | 177.00 | 179.00 | 160.00 | 168.00 | 168.00 | 1,027,700 |
| 03 May 2024 | 179.00 | 182.00 | 170.00 | 178.00 | 178.00 | 143,900 |
| 02 May 2024 | 183.00 | 185.00 | 179.00 | 179.00 | 179.00 | 602,700 |
| 30 Apr 2024 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 463,100 |
| 29 Apr 2024 | 185.00 | 191.00 | 180.00 | 180.00 | 180.00 | 536,900 |
| 26 Apr 2024 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | 408,500 |
| 25 Apr 2024 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 442,400 |
| 24 Apr 2024 | 190.00 | 198.00 | 190.00 | 193.00 | 193.00 | 1,013,700 |
| 23 Apr 2024 | 187.00 | 194.00 | 187.00 | 188.00 | 188.00 | 240,900 |
| 22 Apr 2024 | 192.00 | 193.00 | 184.00 | 187.00 | 187.00 | 607,400 |
| 19 Apr 2024 | 194.00 | 198.00 | 191.00 | 192.00 | 192.00 | 368,200 |
| 18 Apr 2024 | 200.00 | 202.00 | 191.00 | 193.00 | 193.00 | 630,200 |
| 17 Apr 2024 | 197.00 | 202.00 | 196.00 | 199.00 | 199.00 | 430,800 |
| 16 Apr 2024 | 200.00 | 204.00 | 194.00 | 196.00 | 196.00 | 1,267,000 |
| 05 Apr 2024 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | 720,800 |
| 04 Apr 2024 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 757,400 |
| 03 Apr 2024 | 198.00 | 216.00 | 196.00 | 200.00 | 200.00 | 2,107,800 |
| 02 Apr 2024 | 199.00 | 222.00 | 195.00 | 196.00 | 196.00 | 2,804,300 |
| 01 Apr 2024 | 238.00 | 240.00 | 190.00 | 199.00 | 199.00 | 4,280,600 |
| 28 Mar 2024 | 240.00 | 248.00 | 226.00 | 230.00 | 230.00 | 2,382,200 |
| 27 Mar 2024 | 254.00 | 256.00 | 232.00 | 238.00 | 238.00 | 4,482,900 |
| 26 Mar 2024 | 262.00 | 262.00 | 224.00 | 252.00 | 252.00 | 20,078,400 |
| 25 Mar 2024 | 240.00 | 240.00 | 220.00 | 222.00 | 222.00 | 2,692,300 |
| 22 Mar 2024 | 258.00 | 270.00 | 228.00 | 236.00 | 236.00 | 13,386,300 |
| 21 Mar 2024 | 222.00 | 270.00 | 220.00 | 256.00 | 256.00 | 14,397,300 |
| 20 Mar 2024 | 232.00 | 238.00 | 218.00 | 220.00 | 220.00 | 2,466,900 |
| 19 Mar 2024 | 216.00 | 244.00 | 216.00 | 228.00 | 228.00 | 4,771,000 |
| 18 Mar 2024 | 202.00 | 240.00 | 202.00 | 216.00 | 216.00 | 2,895,900 |
| 15 Mar 2024 | 193.00 | 240.00 | 193.00 | 222.00 | 222.00 | 10,696,100 |
| 14 Mar 2024 | 180.00 | 204.00 | 180.00 | 204.00 | 204.00 | 1,487,700 |
| 13 Mar 2024 | 193.00 | 206.00 | 187.00 | 189.00 | 189.00 | 1,416,000 |
| 08 Mar 2024 | 214.00 | 222.00 | 199.00 | 204.00 | 204.00 | 4,686,800 |
| 07 Mar 2024 | 204.00 | 234.00 | 204.00 | 212.00 | 212.00 | 11,933,700 |
| 06 Mar 2024 | 166.00 | 218.00 | 166.00 | 202.00 | 202.00 | 22,882,800 |
| 05 Mar 2024 | 157.00 | 204.00 | 157.00 | 175.00 | 175.00 | 8,194,000 |
| 04 Mar 2024 | 169.00 | 172.00 | 166.00 | 166.00 | 166.00 | 259,200 |
| 01 Mar 2024 | 161.00 | 175.00 | 161.00 | 170.00 | 170.00 | 177,000 |
| 29 Feb 2024 | 157.00 | 175.00 | 157.00 | 171.00 | 171.00 | 227,300 |
| 28 Feb 2024 | 164.00 | 174.00 | 164.00 | 166.00 | 166.00 | 492,600 |
| 27 Feb 2024 | 176.00 | 180.00 | 172.00 | 174.00 | 174.00 | 214,000 |
| 26 Feb 2024 | 174.00 | 180.00 | 174.00 | 176.00 | 176.00 | 415,300 |
| 23 Feb 2024 | 164.00 | 180.00 | 164.00 | 175.00 | 175.00 | 881,500 |
| 22 Feb 2024 | 170.00 | 180.00 | 170.00 | 174.00 | 174.00 | 1,368,800 |
| 21 Feb 2024 | 171.00 | 197.00 | 167.00 | 180.00 | 180.00 | 11,017,200 |
| 20 Feb 2024 | 141.00 | 202.00 | 141.00 | 180.00 | 180.00 | 36,579,100 |
| 19 Feb 2024 | 143.00 | 173.00 | 138.00 | 150.00 | 150.00 | 1,904,700 |
| 16 Feb 2024 | 147.00 | 147.00 | 138.00 | 142.00 | 142.00 | 290,000 |
| 15 Feb 2024 | 150.00 | 154.00 | 143.00 | 147.00 | 147.00 | 685,800 |
| 13 Feb 2024 | 162.00 | 164.00 | 141.00 | 146.00 | 146.00 | 1,274,900 |
| 12 Feb 2024 | 168.00 | 170.00 | 160.00 | 162.00 | 162.00 | 360,500 |
| 07 Feb 2024 | 178.00 | 178.00 | 166.00 | 168.00 | 168.00 | 167,100 |
| 06 Feb 2024 | 181.00 | 182.00 | 165.00 | 169.00 | 169.00 | 1,072,300 |
| 05 Feb 2024 | 185.00 | 187.00 | 176.00 | 181.00 | 181.00 | 307,200 |
| 02 Feb 2024 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 210,200 |
| 01 Feb 2024 | 189.00 | 194.00 | 187.00 | 190.00 | 190.00 | 189,800 |
| 31 Jan 2024 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 71,800 |
| 30 Jan 2024 | 193.00 | 193.00 | 180.00 | 189.00 | 189.00 | 299,900 |
| 29 Jan 2024 | 191.00 | 195.00 | 188.00 | 195.00 | 195.00 | 224,300 |
| 26 Jan 2024 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 55,800 |
| 25 Jan 2024 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 90,600 |
| 24 Jan 2024 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 177,100 |
| 23 Jan 2024 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 34,000 |
| 22 Jan 2024 | 196.00 | 200.00 | 195.00 | 199.00 | 199.00 | 93,100 |
| 19 Jan 2024 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 389,900 |
| 18 Jan 2024 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 173,900 |
| 17 Jan 2024 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 170,100 |
| 16 Jan 2024 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 130,500 |
| 15 Jan 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 115,400 |
| 12 Jan 2024 | 212.00 | 216.00 | 200.00 | 202.00 | 202.00 | 323,200 |
| 11 Jan 2024 | 197.00 | 228.00 | 195.00 | 212.00 | 212.00 | 2,464,900 |
| 10 Jan 2024 | 199.00 | 200.00 | 193.00 | 197.00 | 197.00 | 295,000 |
| 09 Jan 2024 | 197.00 | 204.00 | 196.00 | 199.00 | 199.00 | 196,400 |
| 08 Jan 2024 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | 101,200 |
| 05 Jan 2024 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 222,300 |
| 04 Jan 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 137,000 |
| 03 Jan 2024 | 199.00 | 206.00 | 198.00 | 202.00 | 202.00 | 310,800 |
| 02 Jan 2024 | 197.00 | 206.00 | 195.00 | 198.00 | 198.00 | 283,800 |
| 29 Dec 2023 | 197.00 | 200.00 | 193.00 | 193.00 | 193.00 | 254,000 |
| 28 Dec 2023 | 199.00 | 204.00 | 196.00 | 196.00 | 196.00 | 323,200 |
| 27 Dec 2023 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | 812,000 |
| 22 Dec 2023 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 255,200 |
| 21 Dec 2023 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 558,900 |
| 20 Dec 2023 | 200.00 | 208.00 | 198.00 | 198.00 | 198.00 | 671,900 |
| 19 Dec 2023 | 199.00 | 208.00 | 198.00 | 199.00 | 199.00 | 752,800 |
| 18 Dec 2023 | 212.00 | 212.00 | 196.00 | 199.00 | 199.00 | 1,832,900 |
| 15 Dec 2023 | 214.00 | 220.00 | 210.00 | 212.00 | 212.00 | 970,100 |
| 14 Dec 2023 | 210.00 | 224.00 | 206.00 | 214.00 | 214.00 | 1,250,700 |
| 13 Dec 2023 | 204.00 | 224.00 | 204.00 | 206.00 | 206.00 | 1,499,200 |
| 12 Dec 2023 | 192.00 | 234.00 | 192.00 | 214.00 | 214.00 | 5,913,900 |
| 11 Dec 2023 | 199.00 | 220.00 | 196.00 | 200.00 | 200.00 | 1,547,400 |
| 08 Dec 2023 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 687,400 |
| 07 Dec 2023 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | 1,027,500 |
| 06 Dec 2023 | 204.00 | 216.00 | 204.00 | 208.00 | 208.00 | 1,241,900 |
| 05 Dec 2023 | 204.00 | 218.00 | 204.00 | 210.00 | 210.00 | 956,500 |
| 04 Dec 2023 | 208.00 | 226.00 | 208.00 | 214.00 | 214.00 | 754,800 |
| 01 Dec 2023 | 200.00 | 228.00 | 200.00 | 220.00 | 220.00 | 1,283,400 |
| 30 Nov 2023 | 204.00 | 224.00 | 202.00 | 216.00 | 216.00 | 1,234,100 |
| 29 Nov 2023 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 1,401,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.