PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia · Delayed Price · Currency is IDR 356.00
-4.00 (-1.11%)
At close: Oct 12, 2026
IDX:BLOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 356.00 | 366.00 | 354.00 | 356.00 | 356.00 | -1.11% | 79,100 |
| Oct 9, 2026 | 356.00 | 370.00 | 354.00 | 360.00 | 360.00 | 1.12% | 218,400 |
| Oct 8, 2026 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | -1.11% | 51,500 |
| Oct 7, 2026 | 358.00 | 362.00 | 358.00 | 360.00 | 360.00 | 0.56% | 60,500 |
| Oct 6, 2026 | 362.00 | 366.00 | 356.00 | 358.00 | 358.00 | -1.10% | 114,200 |
| Oct 5, 2026 | 354.00 | 364.00 | 354.00 | 362.00 | 362.00 | 2.26% | 130,100 |
| Oct 2, 2026 | 346.00 | 354.00 | 342.00 | 354.00 | 354.00 | 3.51% | 89,600 |
| Oct 1, 2026 | 332.00 | 350.00 | 332.00 | 342.00 | 342.00 | -3.93% | 1,306,700 |
| Sep 30, 2026 | 356.00 | 360.00 | 354.00 | 356.00 | 356.00 | -0.56% | 102,000 |
| Sep 29, 2026 | 356.00 | 358.00 | 352.00 | 358.00 | 358.00 | 0.56% | 233,600 |
| Sep 28, 2026 | 358.00 | 362.00 | 354.00 | 356.00 | 356.00 | -0.56% | 328,300 |
| Sep 25, 2026 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | -0.56% | 76,900 |
| Sep 24, 2026 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.64% | 226,800 |
| Sep 23, 2026 | 360.00 | 376.00 | 360.00 | 366.00 | 366.00 | 1.67% | 1,232,300 |
| Sep 22, 2026 | 364.00 | 364.00 | 356.00 | 360.00 | 360.00 | -1.10% | 336,800 |
| Sep 21, 2026 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | -0.55% | 126,800 |
| Sep 18, 2026 | 368.00 | 368.00 | 360.00 | 366.00 | 366.00 | 0.55% | 248,500 |
| Sep 17, 2026 | 362.00 | 366.00 | 360.00 | 364.00 | 364.00 | 0.55% | 75,800 |
| Sep 16, 2026 | 366.00 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 307,700 |
| Sep 15, 2026 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | 0.55% | 106,400 |
| Sep 14, 2026 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | - | 306,300 |
| Sep 11, 2026 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | - | 1,052,600 |
| Sep 10, 2026 | 372.00 | 378.00 | 360.00 | 364.00 | 364.00 | -2.15% | 1,461,500 |
| Sep 9, 2026 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.59% | 1,345,900 |
| Sep 8, 2026 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | - | 384,800 |
| Sep 7, 2026 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | -1.05% | 896,400 |
| Sep 4, 2026 | 380.00 | 384.00 | 378.00 | 382.00 | 382.00 | 0.53% | 1,098,100 |
| Sep 3, 2026 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.53% | 282,400 |
| Sep 2, 2026 | 382.00 | 382.00 | 378.00 | 378.00 | 378.00 | -1.56% | 380,400 |
| Sep 1, 2026 | 382.00 | 386.00 | 380.00 | 384.00 | 384.00 | 0.52% | 633,400 |
| Aug 31, 2026 | 382.00 | 386.00 | 380.00 | 382.00 | 382.00 | - | 427,600 |
| Aug 28, 2026 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | -0.52% | 124,300 |
| Aug 27, 2026 | 380.00 | 386.00 | 380.00 | 384.00 | 384.00 | 1.05% | 84,600 |
| Aug 26, 2026 | 384.00 | 386.00 | 376.00 | 380.00 | 380.00 | -1.04% | 633,100 |
| Aug 24, 2026 | 382.00 | 384.00 | 378.00 | 384.00 | 384.00 | 0.52% | 359,000 |
| Aug 21, 2026 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 0.53% | 204,800 |
| Aug 20, 2026 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | -0.52% | 203,400 |
| Aug 19, 2026 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | - | 292,800 |
| Aug 18, 2026 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | -1.04% | 97,100 |
| Aug 14, 2026 | 384.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1.05% | 157,700 |
| Aug 13, 2026 | 384.00 | 386.00 | 378.00 | 382.00 | 382.00 | -0.52% | 470,200 |
| Aug 12, 2026 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 2.13% | 996,400 |
| Aug 11, 2026 | 382.00 | 386.00 | 372.00 | 376.00 | 376.00 | -1.57% | 355,200 |
| Aug 10, 2026 | 378.00 | 388.00 | 378.00 | 382.00 | 382.00 | 1.06% | 729,000 |
| Aug 7, 2026 | 374.00 | 382.00 | 370.00 | 378.00 | 378.00 | 1.07% | 369,700 |
| Aug 6, 2026 | 378.00 | 378.00 | 368.00 | 374.00 | 374.00 | 1.08% | 484,100 |
| Aug 5, 2026 | 356.00 | 376.00 | 356.00 | 370.00 | 370.00 | 4.52% | 475,800 |
| Aug 4, 2026 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | -0.56% | 185,500 |
| Aug 3, 2026 | 358.00 | 360.00 | 350.00 | 356.00 | 356.00 | -0.56% | 281,300 |
| Jul 31, 2026 | 356.00 | 362.00 | 350.00 | 358.00 | 358.00 | 0.56% | 124,700 |