PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia · Delayed Price · Currency is IDR 510.00
+5.00 (0.99%)
At close: Sep 26, 2025
IDX:BLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 2,204,500 |
| Sep 25, 2025 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | -2.88% | 4,017,200 |
| Sep 24, 2025 | 530.00 | 535.00 | 510.00 | 520.00 | 520.00 | -1.89% | 2,988,600 |
| Sep 23, 2025 | 535.00 | 535.00 | 520.00 | 530.00 | 530.00 | -0.93% | 2,937,300 |
| Sep 22, 2025 | 515.00 | 535.00 | 510.00 | 535.00 | 535.00 | 3.88% | 3,387,200 |
| Sep 19, 2025 | 525.00 | 530.00 | 515.00 | 515.00 | 515.00 | -0.96% | 2,068,700 |
| Sep 18, 2025 | 535.00 | 535.00 | 510.00 | 520.00 | 520.00 | -0.95% | 6,278,600 |
| Sep 17, 2025 | 545.00 | 545.00 | 515.00 | 525.00 | 525.00 | -4.55% | 9,836,500 |
| Sep 16, 2025 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | -2.65% | 4,589,300 |
| Sep 15, 2025 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | 1.80% | 6,587,900 |
| Sep 12, 2025 | 560.00 | 575.00 | 545.00 | 555.00 | 555.00 | -0.89% | 6,711,000 |
| Sep 11, 2025 | 565.00 | 580.00 | 550.00 | 560.00 | 560.00 | -0.88% | 7,000,400 |
| Sep 10, 2025 | 610.00 | 610.00 | 565.00 | 565.00 | 565.00 | -5.04% | 8,174,100 |
| Sep 9, 2025 | 590.00 | 670.00 | 585.00 | 595.00 | 595.00 | 1.71% | 39,880,200 |
| Sep 8, 2025 | 585.00 | 640.00 | 570.00 | 585.00 | 585.00 | 2.63% | 50,394,000 |
| Sep 4, 2025 | 555.00 | 610.00 | 550.00 | 570.00 | 570.00 | 2.70% | 23,285,900 |
| Sep 3, 2025 | 565.00 | 575.00 | 545.00 | 555.00 | 555.00 | 0.91% | 8,029,200 |
| Sep 2, 2025 | 545.00 | 560.00 | 530.00 | 550.00 | 550.00 | 2.80% | 6,462,300 |
| Sep 1, 2025 | 500.00 | 545.00 | 500.00 | 535.00 | 535.00 | - | 9,840,800 |
| Aug 29, 2025 | 555.00 | 555.00 | 496.00 | 535.00 | 535.00 | -5.31% | 22,751,100 |
| Aug 28, 2025 | 590.00 | 600.00 | 555.00 | 565.00 | 565.00 | 0.89% | 33,226,900 |
| Aug 27, 2025 | 560.00 | 580.00 | 545.00 | 560.00 | 560.00 | 0.90% | 19,331,400 |
| Aug 26, 2025 | 615.00 | 620.00 | 540.00 | 555.00 | 555.00 | -9.76% | 49,457,200 |
| Aug 25, 2025 | 515.00 | 640.00 | 515.00 | 615.00 | 615.00 | 19.42% | 136,819,900 |
| Aug 22, 2025 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 4,053,100 |
| Aug 21, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 0.99% | 3,149,900 |
| Aug 20, 2025 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | - | 3,596,100 |
| Aug 19, 2025 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 3,221,800 |
| Aug 15, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 2,605,200 |
| Aug 14, 2025 | 505.00 | 510.00 | 496.00 | 500.00 | 500.00 | - | 2,764,900 |
| Aug 13, 2025 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | -1.96% | 4,688,300 |
| Aug 12, 2025 | 510.00 | 530.00 | 505.00 | 510.00 | 510.00 | 0.99% | 11,241,000 |
| Aug 11, 2025 | 478.00 | 530.00 | 476.00 | 505.00 | 505.00 | 5.65% | 26,760,000 |
| Aug 8, 2025 | 482.00 | 486.00 | 476.00 | 478.00 | 478.00 | -0.83% | 5,231,600 |
| Aug 7, 2025 | 490.00 | 494.00 | 480.00 | 482.00 | 482.00 | -0.41% | 6,800,700 |
| Aug 6, 2025 | 490.00 | 498.00 | 482.00 | 484.00 | 484.00 | -0.82% | 8,033,600 |
| Aug 5, 2025 | 492.00 | 500.00 | 484.00 | 488.00 | 488.00 | -0.41% | 6,782,500 |
| Aug 4, 2025 | 492.00 | 520.00 | 482.00 | 490.00 | 490.00 | -0.41% | 16,802,100 |
| Aug 1, 2025 | 466.00 | 510.00 | 466.00 | 492.00 | 492.00 | 7.89% | 37,642,700 |
| Jul 31, 2025 | 488.00 | 492.00 | 450.00 | 456.00 | 456.00 | -6.56% | 27,002,900 |
| Jul 30, 2025 | 525.00 | 525.00 | 488.00 | 488.00 | 488.00 | -6.15% | 24,243,400 |
| Jul 29, 2025 | 550.00 | 555.00 | 510.00 | 520.00 | 520.00 | -5.45% | 16,664,700 |
| Jul 28, 2025 | 555.00 | 570.00 | 545.00 | 550.00 | 550.00 | - | 9,479,800 |
| Jul 25, 2025 | 545.00 | 580.00 | 545.00 | 550.00 | 550.00 | 0.92% | 13,504,200 |
| Jul 24, 2025 | 535.00 | 605.00 | 520.00 | 545.00 | 545.00 | -1.80% | 43,551,600 |
| Jul 23, 2025 | 595.00 | 610.00 | 545.00 | 555.00 | 555.00 | -6.72% | 33,940,100 |
| Jul 22, 2025 | 615.00 | 675.00 | 540.00 | 595.00 | 595.00 | -3.25% | 150,513,500 |
| Jul 21, 2025 | 710.00 | 710.00 | 615.00 | 615.00 | 615.00 | -14.58% | 127,074,500 |
| Jul 18, 2025 | 825.00 | 835.00 | 700.00 | 720.00 | 720.00 | -10.56% | 89,447,300 |
| Jul 17, 2025 | 855.00 | 930.00 | 770.00 | 805.00 | 805.00 | 6.62% | 260,580,500 |