PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia · Delayed Price · Currency is IDR 396.00
+2.00 (0.51%)
At close: May 11, 2026
IDX:BLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 396.00 | 402.00 | 374.00 | 400.00 | - | 1.52% | 1,606,000 |
| May 8, 2026 | 398.00 | 402.00 | 394.00 | 394.00 | 394.00 | -1.01% | 633,600 |
| May 7, 2026 | 400.00 | 400.00 | 394.00 | 398.00 | 398.00 | -0.50% | 479,100 |
| May 6, 2026 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | - | 1,576,700 |
| May 5, 2026 | 398.00 | 402.00 | 394.00 | 400.00 | 400.00 | 0.50% | 960,400 |
| May 4, 2026 | 394.00 | 402.00 | 390.00 | 398.00 | 398.00 | 1.02% | 1,251,900 |
| Apr 30, 2026 | 396.00 | 398.00 | 390.00 | 394.00 | 394.00 | -1.01% | 645,400 |
| Apr 29, 2026 | 396.00 | 398.00 | 390.00 | 398.00 | 398.00 | 1.53% | 184,400 |
| Apr 28, 2026 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -2.00% | 631,200 |
| Apr 27, 2026 | 396.00 | 402.00 | 388.00 | 400.00 | 400.00 | 3.09% | 3,594,200 |
| Apr 24, 2026 | 396.00 | 398.00 | 384.00 | 388.00 | 388.00 | -2.51% | 761,100 |
| Apr 23, 2026 | 400.00 | 400.00 | 394.00 | 398.00 | 398.00 | -0.50% | 391,200 |
| Apr 22, 2026 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | -0.50% | 636,300 |
| Apr 21, 2026 | 402.00 | 406.00 | 394.00 | 402.00 | 402.00 | 0.50% | 766,300 |
| Apr 20, 2026 | 398.00 | 402.00 | 394.00 | 400.00 | 400.00 | 0.50% | 1,083,100 |
| Apr 17, 2026 | 394.00 | 404.00 | 394.00 | 398.00 | 398.00 | - | 623,800 |
| Apr 16, 2026 | 398.00 | 402.00 | 396.00 | 398.00 | 398.00 | 0.51% | 159,000 |
| Apr 15, 2026 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | -1.00% | 354,700 |
| Apr 14, 2026 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 0.50% | 411,000 |
| Apr 13, 2026 | 396.00 | 402.00 | 390.00 | 398.00 | 398.00 | 0.51% | 163,800 |
| Apr 10, 2026 | 414.00 | 414.00 | 392.00 | 396.00 | 396.00 | -2.46% | 577,400 |
| Apr 9, 2026 | 402.00 | 408.00 | 396.00 | 406.00 | 406.00 | 3.05% | 1,130,400 |
| Apr 8, 2026 | 376.00 | 412.00 | 376.00 | 394.00 | 394.00 | 4.79% | 2,865,000 |
| Apr 7, 2026 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | -1.05% | 256,500 |
| Apr 6, 2026 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | -1.04% | 181,500 |
| Apr 2, 2026 | 380.00 | 390.00 | 372.00 | 384.00 | 384.00 | 1.05% | 464,600 |
| Apr 1, 2026 | 380.00 | 382.00 | 374.00 | 380.00 | 380.00 | - | 581,500 |
| Mar 31, 2026 | 382.00 | 386.00 | 374.00 | 380.00 | 380.00 | - | 286,300 |
| Mar 30, 2026 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 228,000 |
| Mar 27, 2026 | 384.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | 282,200 |
| Mar 26, 2026 | 382.00 | 390.00 | 376.00 | 382.00 | 382.00 | 0.53% | 1,063,400 |
| Mar 25, 2026 | 370.00 | 390.00 | 370.00 | 380.00 | 380.00 | 2.70% | 940,300 |
| Mar 17, 2026 | 360.00 | 372.00 | 360.00 | 370.00 | 370.00 | 2.78% | 1,913,600 |
| Mar 16, 2026 | 368.00 | 368.00 | 354.00 | 360.00 | 360.00 | -2.17% | 674,100 |
| Mar 13, 2026 | 370.00 | 378.00 | 362.00 | 368.00 | 368.00 | -1.08% | 526,100 |
| Mar 12, 2026 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | -0.53% | 287,600 |
| Mar 11, 2026 | 386.00 | 388.00 | 372.00 | 374.00 | 374.00 | -2.60% | 84,800 |
| Mar 10, 2026 | 372.00 | 384.00 | 368.00 | 384.00 | 384.00 | 3.23% | 1,096,200 |
| Mar 9, 2026 | 386.00 | 386.00 | 370.00 | 372.00 | 372.00 | -4.12% | 1,167,800 |
| Mar 6, 2026 | 380.00 | 388.00 | 376.00 | 388.00 | 388.00 | 1.57% | 514,900 |
| Mar 5, 2026 | 374.00 | 390.00 | 372.00 | 382.00 | 382.00 | 2.14% | 1,099,500 |
| Mar 4, 2026 | 390.00 | 394.00 | 370.00 | 374.00 | 374.00 | -4.10% | 2,852,400 |
| Mar 3, 2026 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | - | 542,500 |
| Mar 2, 2026 | 394.00 | 400.00 | 382.00 | 390.00 | 390.00 | -2.99% | 3,509,500 |
| Feb 27, 2026 | 398.00 | 404.00 | 396.00 | 402.00 | 402.00 | -0.50% | 422,400 |
| Feb 26, 2026 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | -0.98% | 867,800 |
| Feb 25, 2026 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | 0.49% | 313,000 |
| Feb 24, 2026 | 410.00 | 414.00 | 406.00 | 406.00 | 406.00 | -0.98% | 431,200 |
| Feb 23, 2026 | 412.00 | 414.00 | 406.00 | 410.00 | 410.00 | -0.49% | 625,200 |
| Feb 20, 2026 | 408.00 | 414.00 | 404.00 | 412.00 | 412.00 | 0.49% | 270,800 |