PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia · Delayed Price · Currency is IDR 500.00
0.00 (0.00%)
At close: Oct 30, 2025
IDX:BLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |