PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia · Delayed Price · Currency is IDR 336.00
+8.00 (2.44%)
Last updated: Jun 25, 2026, 11:48 AM WIB
IDX:BLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 334.00 | 336.00 | 330.00 | 334.00 | - | 1.83% | 31,000 |
| 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 |
| Apr 28, 2026 | 398.00 | 398.00 | 390.00 | 392.00 | 368.34 | -2.00% | 631,200 |
| Apr 27, 2026 | 396.00 | 402.00 | 388.00 | 400.00 | 375.86 | 3.09% | 3,594,200 |
| Apr 24, 2026 | 396.00 | 398.00 | 384.00 | 388.00 | 364.59 | -2.51% | 761,100 |
| Apr 23, 2026 | 400.00 | 400.00 | 394.00 | 398.00 | 373.98 | -0.50% | 391,200 |
| Apr 22, 2026 | 402.00 | 402.00 | 396.00 | 400.00 | 375.86 | -0.50% | 636,300 |
| Apr 21, 2026 | 402.00 | 406.00 | 394.00 | 402.00 | 377.74 | 0.50% | 766,300 |
| Apr 20, 2026 | 398.00 | 402.00 | 394.00 | 400.00 | 375.86 | 0.50% | 1,083,100 |
| Apr 17, 2026 | 394.00 | 404.00 | 394.00 | 398.00 | 373.98 | - | 623,800 |
| Apr 16, 2026 | 398.00 | 402.00 | 396.00 | 398.00 | 373.98 | 0.51% | 159,000 |
| Apr 15, 2026 | 402.00 | 402.00 | 396.00 | 396.00 | 372.10 | -1.00% | 354,700 |
| Apr 14, 2026 | 398.00 | 400.00 | 392.00 | 400.00 | 375.86 | 0.50% | 411,000 |
| Apr 13, 2026 | 396.00 | 402.00 | 390.00 | 398.00 | 373.98 | 0.51% | 163,800 |
| Apr 10, 2026 | 414.00 | 414.00 | 392.00 | 396.00 | 372.10 | -2.46% | 577,400 |
| Apr 9, 2026 | 402.00 | 408.00 | 396.00 | 406.00 | 381.50 | 3.05% | 1,130,400 |
| Apr 8, 2026 | 376.00 | 412.00 | 376.00 | 394.00 | 370.22 | 4.79% | 2,865,000 |