PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia · Delayed Price · Currency is IDR 358.00
+4.00 (1.13%)
At close: Jul 16, 2026
IDX:BLOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 350.00 | 364.00 | 350.00 | 356.00 | - | 0.56% | 90,000 |
| Jul 15, 2026 | 354.00 | 356.00 | 350.00 | 354.00 | 354.00 | 0.57% | 52,800 |
| Jul 14, 2026 | 350.00 | 354.00 | 344.00 | 352.00 | 352.00 | 0.57% | 92,200 |
| Jul 13, 2026 | 350.00 | 354.00 | 346.00 | 350.00 | 350.00 | - | 297,000 |
| Jul 10, 2026 | 346.00 | 354.00 | 344.00 | 350.00 | 350.00 | 1.74% | 144,500 |
| Jul 9, 2026 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | - | 95,300 |
| Jul 8, 2026 | 344.00 | 352.00 | 338.00 | 344.00 | 344.00 | -0.58% | 508,400 |
| Jul 7, 2026 | 338.00 | 366.00 | 338.00 | 346.00 | 346.00 | 2.37% | 891,000 |
| Jul 6, 2026 | 338.00 | 350.00 | 334.00 | 338.00 | 338.00 | - | 706,000 |
| Jul 3, 2026 | 334.00 | 350.00 | 330.00 | 338.00 | 338.00 | 2.42% | 1,273,200 |
| Jul 2, 2026 | 322.00 | 334.00 | 322.00 | 330.00 | 330.00 | 0.61% | 346,900 |
| Jul 1, 2026 | 324.00 | 334.00 | 324.00 | 328.00 | 328.00 | 1.23% | 417,500 |
| Jun 30, 2026 | 334.00 | 334.00 | 322.00 | 324.00 | 324.00 | -2.99% | 530,400 |
| Jun 29, 2026 | 332.00 | 350.00 | 332.00 | 334.00 | 334.00 | 1.21% | 489,100 |
| Jun 26, 2026 | 334.00 | 338.00 | 328.00 | 330.00 | 330.00 | -1.20% | 239,900 |
| Jun 25, 2026 | 328.00 | 338.00 | 328.00 | 334.00 | 334.00 | 1.83% | 150,300 |
| Jun 24, 2026 | 334.00 | 338.00 | 328.00 | 328.00 | 328.00 | -1.80% | 163,500 |
| Jun 23, 2026 | 328.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.83% | 193,000 |
| Jun 22, 2026 | 336.00 | 338.00 | 320.00 | 328.00 | 328.00 | -1.80% | 576,600 |
| Jun 19, 2026 | 332.00 | 336.00 | 330.00 | 334.00 | 334.00 | 0.60% | 233,900 |
| Jun 18, 2026 | 330.00 | 336.00 | 328.00 | 332.00 | 332.00 | 0.61% | 120,000 |
| Jun 17, 2026 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | -2.37% | 235,000 |
| Jun 15, 2026 | 322.00 | 338.00 | 320.00 | 338.00 | 338.00 | 5.63% | 798,000 |
| Jun 12, 2026 | 318.00 | 324.00 | 316.00 | 320.00 | 320.00 | 0.63% | 461,500 |
| Jun 11, 2026 | 348.00 | 348.00 | 316.00 | 318.00 | 318.00 | -2.75% | 2,699,000 |
| Jun 10, 2026 | 338.00 | 366.00 | 332.00 | 348.00 | 327.00 | 2.96% | 3,129,300 |
| Jun 9, 2026 | 334.00 | 340.00 | 318.00 | 338.00 | 317.60 | 1.20% | 2,711,100 |
| Jun 8, 2026 | 336.00 | 338.00 | 328.00 | 334.00 | 313.84 | -0.60% | 430,900 |
| Jun 5, 2026 | 342.00 | 344.00 | 334.00 | 336.00 | 315.72 | -1.18% | 972,500 |
| Jun 4, 2026 | 340.00 | 342.00 | 330.00 | 340.00 | 319.48 | - | 1,028,900 |
| Jun 3, 2026 | 350.00 | 350.00 | 338.00 | 340.00 | 319.48 | -1.16% | 966,100 |
| Jun 2, 2026 | 344.00 | 354.00 | 340.00 | 344.00 | 323.24 | - | 2,924,600 |
| May 29, 2026 | 344.00 | 350.00 | 338.00 | 344.00 | 323.24 | -1.71% | 4,242,800 |
| May 26, 2026 | 352.00 | 352.00 | 340.00 | 350.00 | 328.88 | -0.57% | 728,300 |
| May 25, 2026 | 358.00 | 360.00 | 338.00 | 352.00 | 330.76 | -1.12% | 1,880,500 |
| May 22, 2026 | 370.00 | 378.00 | 338.00 | 356.00 | 334.52 | -4.30% | 1,481,400 |
| May 21, 2026 | 376.00 | 378.00 | 346.00 | 372.00 | 349.55 | -1.06% | 810,500 |
| May 20, 2026 | 390.00 | 390.00 | 368.00 | 376.00 | 353.31 | -3.59% | 838,900 |
| May 19, 2026 | 388.00 | 392.00 | 374.00 | 390.00 | 366.47 | 0.52% | 359,800 |
| May 18, 2026 | 390.00 | 392.00 | 382.00 | 388.00 | 364.59 | -1.02% | 705,700 |
| May 13, 2026 | 396.00 | 398.00 | 388.00 | 392.00 | 368.34 | -1.01% | 770,300 |
| May 12, 2026 | 396.00 | 400.00 | 388.00 | 396.00 | 372.10 | - | 1,015,700 |
| May 11, 2026 | 396.00 | 402.00 | 372.00 | 396.00 | 372.10 | 0.51% | 2,330,700 |
| May 8, 2026 | 398.00 | 402.00 | 394.00 | 394.00 | 370.22 | -1.01% | 633,600 |
| May 7, 2026 | 400.00 | 400.00 | 394.00 | 398.00 | 373.98 | -0.50% | 479,100 |
| May 6, 2026 | 400.00 | 404.00 | 398.00 | 400.00 | 375.86 | - | 1,576,700 |
| May 5, 2026 | 398.00 | 402.00 | 394.00 | 400.00 | 375.86 | 0.50% | 960,400 |
| May 4, 2026 | 394.00 | 402.00 | 390.00 | 398.00 | 373.98 | 1.02% | 1,251,900 |
| Apr 30, 2026 | 396.00 | 398.00 | 390.00 | 394.00 | 370.22 | -1.01% | 645,400 |
| Apr 29, 2026 | 396.00 | 398.00 | 390.00 | 398.00 | 373.98 | 1.53% | 184,400 |