PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia · Delayed Price · Currency is IDR 376.00
-6.00 (-1.57%)
At close: Aug 11, 2026
IDX:BLOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 380.00 | 388.00 | 380.00 | 382.00 | - | 1.60% | 714,500 |
| 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 |
| Jul 30, 2026 | 342.00 | 360.00 | 342.00 | 356.00 | 356.00 | 4.09% | 508,600 |
| Jul 29, 2026 | 360.00 | 364.00 | 342.00 | 342.00 | 342.00 | -3.93% | 349,800 |
| Jul 28, 2026 | 366.00 | 370.00 | 340.00 | 356.00 | 356.00 | -2.20% | 1,988,900 |
| Jul 27, 2026 | 374.00 | 378.00 | 364.00 | 364.00 | 364.00 | -3.70% | 378,100 |
| Jul 24, 2026 | 394.00 | 394.00 | 372.00 | 378.00 | 378.00 | -2.07% | 668,100 |
| Jul 23, 2026 | 390.00 | 392.00 | 382.00 | 386.00 | 386.00 | -0.52% | 704,200 |
| Jul 22, 2026 | 392.00 | 396.00 | 382.00 | 388.00 | 388.00 | -1.02% | 214,400 |
| Jul 21, 2026 | 394.00 | 402.00 | 380.00 | 392.00 | 392.00 | 1.03% | 1,528,700 |
| Jul 20, 2026 | 354.00 | 392.00 | 354.00 | 388.00 | 388.00 | 9.60% | 1,727,900 |
| Jul 17, 2026 | 370.00 | 370.00 | 348.00 | 354.00 | 354.00 | -1.12% | 421,200 |
| Jul 16, 2026 | 350.00 | 364.00 | 350.00 | 358.00 | 358.00 | 1.13% | 250,500 |
| 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 |