PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
492.00
+36.00 (7.89%)
At close: Aug 1, 2025, 3:30 PM WIB

IDX:BLOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025466.00510.00466.00492.00-7.89%37,642,700
Jul 31, 2025488.00492.00450.00456.00--6.56%27,002,900
Jul 30, 2025525.00525.00488.00488.00--6.15%24,243,400
Jul 29, 2025550.00555.00510.00520.00--5.45%16,664,700
Jul 28, 2025555.00570.00545.00550.00--9,479,800
Jul 25, 2025545.00580.00545.00550.00-0.92%13,504,200
Jul 24, 2025535.00605.00520.00545.00--1.80%43,551,600
Jul 23, 2025595.00610.00545.00555.00--6.72%33,940,100
Jul 22, 2025615.00675.00540.00595.00--3.25%150,513,500
Jul 21, 2025710.00710.00615.00615.00--14.58%127,074,500
Jul 18, 2025825.00835.00700.00720.00--10.56%89,447,300
Jul 17, 2025855.00930.00770.00805.00-6.62%260,580,500
Jul 16, 2025700.00755.00695.00755.00-24.79%65,058,000
Jul 15, 2025605.00605.00515.00605.00-24.49%81,518,000
Jul 14, 2025486.00486.00486.00486.00-24.62%26,228,500
Jul 11, 2025390.00390.00390.00390.00-25.00%2,036,000
Jul 10, 2025312.00312.00312.00312.00-24.80%727,800