PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia · Delayed Price · Currency is IDR 314.00
0.00 (0.00%)
At close: Oct 30, 2026
IDX:BLOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 312.00 | 320.00 | 310.00 | 314.00 | 314.00 | - | 79,500 |
| Oct 29, 2026 | 332.00 | 332.00 | 308.00 | 314.00 | 314.00 | -4.85% | 464,400 |
| Oct 28, 2026 | 330.00 | 332.00 | 324.00 | 330.00 | 330.00 | 0.61% | 361,900 |
| Oct 27, 2026 | 324.00 | 352.00 | 320.00 | 328.00 | 328.00 | 1.23% | 414,400 |
| Oct 26, 2026 | 330.00 | 340.00 | 320.00 | 324.00 | 324.00 | -1.82% | 115,400 |
| Oct 23, 2026 | 330.00 | 336.00 | 322.00 | 330.00 | 330.00 | - | 255,900 |
| Oct 22, 2026 | 322.00 | 330.00 | 320.00 | 330.00 | 330.00 | -1.20% | 221,500 |
| Oct 21, 2026 | 324.00 | 334.00 | 320.00 | 334.00 | 334.00 | 3.09% | 386,000 |
| Oct 20, 2026 | 298.00 | 330.00 | 298.00 | 324.00 | 324.00 | 8.72% | 288,500 |
| Oct 19, 2026 | 306.00 | 318.00 | 286.00 | 298.00 | 298.00 | -2.61% | 883,900 |
| Oct 16, 2026 | 338.00 | 338.00 | 300.00 | 306.00 | 306.00 | -13.07% | 1,262,400 |
| Oct 15, 2026 | 358.00 | 362.00 | 346.00 | 352.00 | 352.00 | -1.68% | 625,500 |
| Oct 14, 2026 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | -0.56% | 95,400 |
| Oct 13, 2026 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | - | 52,100 |
| Oct 12, 2026 | 356.00 | 366.00 | 354.00 | 360.00 | 360.00 | - | 130,600 |
| 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 |