PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
560.00
+5.00 (0.90%)
At close: Aug 27, 2025

IDX:BLOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025590.00600.00555.00565.00-0.89%33,226,900
Aug 27, 2025560.00580.00545.00560.00-0.90%19,331,400
Aug 26, 2025615.00620.00540.00555.00--9.76%49,457,200
Aug 25, 2025515.00640.00515.00615.00-19.42%136,819,900
Aug 22, 2025510.00520.00510.00515.00-0.98%4,053,100
Aug 21, 2025505.00515.00500.00510.00-0.99%3,149,900
Aug 20, 2025500.00515.00500.00505.00--3,596,100
Aug 19, 2025505.00510.00498.00505.00-1.00%3,221,800
Aug 15, 2025505.00510.00500.00500.00--2,605,200
Aug 14, 2025505.00510.00496.00500.00--2,764,900
Aug 13, 2025510.00510.00496.00500.00--1.96%4,688,300
Aug 12, 2025510.00530.00505.00510.00-0.99%11,241,000
Aug 11, 2025478.00530.00476.00505.00-5.65%26,760,000
Aug 8, 2025482.00486.00476.00478.00--0.83%5,231,600
Aug 7, 2025490.00494.00480.00482.00--0.41%6,800,700
Aug 6, 2025490.00498.00482.00484.00--0.82%8,033,600
Aug 5, 2025492.00500.00484.00488.00--0.41%6,782,500
Aug 4, 2025492.00520.00482.00490.00--0.41%16,802,100
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