PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia · Delayed Price · Currency is IDR 442.00
+12.00 (2.79%)
At close: Dec 5, 2025
IDX:BLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 448.00 | 450.00 | 436.00 | 442.00 | 442.00 | 2.79% | 2,877,200 |
| Dec 4, 2025 | 420.00 | 450.00 | 414.00 | 430.00 | 430.00 | 2.38% | 2,492,200 |
| Dec 3, 2025 | 426.00 | 430.00 | 412.00 | 420.00 | 420.00 | -1.41% | 7,022,500 |
| Dec 2, 2025 | 440.00 | 440.00 | 424.00 | 426.00 | 426.00 | -2.74% | 3,907,700 |
| Dec 1, 2025 | 456.00 | 460.00 | 438.00 | 438.00 | 438.00 | -3.95% | 5,780,200 |
| Nov 28, 2025 | 454.00 | 468.00 | 452.00 | 456.00 | 456.00 | 0.44% | 1,243,800 |
| Nov 27, 2025 | 452.00 | 470.00 | 450.00 | 454.00 | 454.00 | 0.44% | 1,542,700 |
| Nov 26, 2025 | 458.00 | 458.00 | 450.00 | 452.00 | 452.00 | -1.31% | 2,675,900 |
| Nov 25, 2025 | 464.00 | 464.00 | 456.00 | 458.00 | 458.00 | -1.29% | 2,598,900 |
| Nov 24, 2025 | 466.00 | 470.00 | 460.00 | 464.00 | 464.00 | -0.43% | 3,278,400 |
| Nov 21, 2025 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | - | 825,700 |
| Nov 20, 2025 | 466.00 | 470.00 | 466.00 | 466.00 | 466.00 | - | 994,900 |
| Nov 19, 2025 | 470.00 | 472.00 | 466.00 | 466.00 | 466.00 | -0.85% | 1,514,100 |
| Nov 18, 2025 | 470.00 | 480.00 | 468.00 | 470.00 | 470.00 | 0.43% | 1,541,400 |
| Nov 17, 2025 | 468.00 | 470.00 | 464.00 | 468.00 | 468.00 | - | 1,853,800 |
| Nov 14, 2025 | 480.00 | 480.00 | 468.00 | 468.00 | 468.00 | -2.09% | 3,537,300 |
| Nov 13, 2025 | 482.00 | 484.00 | 476.00 | 478.00 | 478.00 | - | 2,396,500 |
| Nov 12, 2025 | 478.00 | 484.00 | 476.00 | 478.00 | 478.00 | 0.42% | 2,353,100 |
| Nov 11, 2025 | 488.00 | 490.00 | 476.00 | 476.00 | 476.00 | -2.46% | 5,635,300 |
| Nov 10, 2025 | 490.00 | 498.00 | 482.00 | 488.00 | 488.00 | -0.41% | 2,163,200 |
| Nov 7, 2025 | 496.00 | 498.00 | 490.00 | 490.00 | 490.00 | -0.81% | 2,099,400 |
| Nov 6, 2025 | 496.00 | 496.00 | 490.00 | 494.00 | 494.00 | -0.40% | 2,118,100 |
| Nov 5, 2025 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 1,762,000 |
| Nov 4, 2025 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | -0.99% | 1,546,600 |
| Nov 3, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 885,700 |
| Oct 31, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,575,200 |
| Oct 30, 2025 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 905,000 |
| Oct 29, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 2,267,100 |
| Oct 28, 2025 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.99% | 1,711,200 |
| Oct 27, 2025 | 500.00 | 505.00 | 490.00 | 505.00 | 505.00 | 1.00% | 2,589,400 |
| Oct 24, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 1,118,500 |
| Oct 23, 2025 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 3,958,400 |
| Oct 22, 2025 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.98% | 3,029,500 |
| Oct 21, 2025 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 0.99% | 8,061,000 |
| Oct 20, 2025 | 488.00 | 525.00 | 488.00 | 505.00 | 505.00 | 3.48% | 6,055,700 |
| Oct 17, 2025 | 510.00 | 515.00 | 484.00 | 488.00 | 488.00 | -3.37% | 3,913,200 |
| Oct 16, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,597,000 |
| Oct 15, 2025 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 5,266,700 |
| Oct 14, 2025 | 520.00 | 525.00 | 498.00 | 505.00 | 505.00 | -1.94% | 7,778,700 |
| Oct 13, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 3,000,600 |
| Oct 10, 2025 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 1,696,000 |
| Oct 9, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 2,715,300 |
| Oct 8, 2025 | 515.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 3,601,700 |
| Oct 7, 2025 | 520.00 | 525.00 | 515.00 | 515.00 | 515.00 | -0.96% | 3,639,700 |
| Oct 6, 2025 | 530.00 | 535.00 | 510.00 | 520.00 | 520.00 | -1.89% | 6,049,500 |
| Oct 3, 2025 | 525.00 | 570.00 | 510.00 | 530.00 | 530.00 | 2.91% | 19,745,100 |
| Oct 2, 2025 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | -0.96% | 3,084,500 |
| Oct 1, 2025 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 0.97% | 2,645,200 |
| Sep 30, 2025 | 520.00 | 530.00 | 505.00 | 515.00 | 515.00 | - | 4,031,200 |
| Sep 29, 2025 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 1.98% | 2,853,500 |