PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia · Delayed Price · Currency is IDR 985.00
+5.00 (0.51%)
Nov 20, 2025, 2:10 PM WIB
IDX:NCKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 985.00 | 1,025.00 | 985.00 | 1,010.00 | - | 3.06% | 27,317,600 |
| Nov 19, 2025 | 1,000.00 | 1,005.00 | 965.00 | 980.00 | 980.00 | -2.00% | 84,564,300 |
| Nov 18, 2025 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | -2.44% | 44,466,000 |
| Nov 17, 2025 | 1,025.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | -0.49% | 76,230,500 |
| Nov 14, 2025 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | -5.07% | 87,280,100 |
| Nov 13, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.36% | 22,504,000 |
| Nov 12, 2025 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 0.46% | 38,340,100 |
| Nov 11, 2025 | 1,115.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,095.00 | -1.35% | 54,364,100 |
| Nov 10, 2025 | 1,125.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.33% | 42,831,500 |
| Nov 7, 2025 | 1,105.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1.35% | 41,150,200 |
| Nov 6, 2025 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.77% | 69,259,300 |
| Nov 5, 2025 | 1,130.00 | 1,140.00 | 1,085.00 | 1,130.00 | 1,130.00 | -2.16% | 159,802,400 |
| Nov 4, 2025 | 1,200.00 | 1,205.00 | 1,140.00 | 1,155.00 | 1,155.00 | -3.75% | 111,749,100 |
| Nov 3, 2025 | 1,250.00 | 1,260.00 | 1,170.00 | 1,200.00 | 1,200.00 | -4.00% | 89,924,100 |
| Oct 31, 2025 | 1,325.00 | 1,330.00 | 1,220.00 | 1,250.00 | 1,250.00 | -6.02% | 100,049,300 |
| Oct 30, 2025 | 1,360.00 | 1,395.00 | 1,315.00 | 1,330.00 | 1,330.00 | -2.21% | 77,153,800 |
| Oct 29, 2025 | 1,305.00 | 1,370.00 | 1,265.00 | 1,360.00 | 1,360.00 | 4.21% | 85,199,200 |
| Oct 28, 2025 | 1,250.00 | 1,310.00 | 1,250.00 | 1,305.00 | 1,305.00 | 5.24% | 100,769,200 |
| Oct 27, 2025 | 1,245.00 | 1,275.00 | 1,200.00 | 1,240.00 | 1,240.00 | -0.40% | 59,643,900 |
| Oct 24, 2025 | 1,290.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,245.00 | -2.73% | 44,986,100 |
| Oct 23, 2025 | 1,225.00 | 1,310.00 | 1,220.00 | 1,280.00 | 1,280.00 | 5.35% | 107,396,800 |
| Oct 22, 2025 | 1,260.00 | 1,265.00 | 1,210.00 | 1,215.00 | 1,215.00 | -3.57% | 52,887,200 |
| Oct 21, 2025 | 1,230.00 | 1,270.00 | 1,210.00 | 1,260.00 | 1,260.00 | 2.86% | 75,473,900 |
| Oct 20, 2025 | 1,240.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.41% | 35,953,300 |
| Oct 17, 2025 | 1,250.00 | 1,260.00 | 1,185.00 | 1,220.00 | 1,220.00 | -2.40% | 91,648,000 |
| Oct 16, 2025 | 1,215.00 | 1,270.00 | 1,190.00 | 1,250.00 | 1,250.00 | 4.17% | 107,999,700 |
| Oct 15, 2025 | 1,220.00 | 1,230.00 | 1,160.00 | 1,200.00 | 1,200.00 | - | 77,795,000 |
| Oct 14, 2025 | 1,150.00 | 1,245.00 | 1,135.00 | 1,200.00 | 1,200.00 | 6.19% | 250,503,800 |
| Oct 13, 2025 | 1,125.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,130.00 | -1.31% | 45,276,200 |
| Oct 10, 2025 | 1,135.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 1.33% | 25,785,700 |
| Oct 9, 2025 | 1,135.00 | 1,180.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.44% | 72,416,300 |
| Oct 8, 2025 | 1,090.00 | 1,160.00 | 1,075.00 | 1,125.00 | 1,125.00 | 3.21% | 83,373,300 |
| Oct 7, 2025 | 1,150.00 | 1,155.00 | 1,085.00 | 1,090.00 | 1,090.00 | -3.96% | 63,174,700 |
| Oct 6, 2025 | 1,150.00 | 1,190.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.30% | 39,761,800 |
| Oct 3, 2025 | 1,145.00 | 1,170.00 | 1,100.00 | 1,150.00 | 1,150.00 | 0.88% | 36,667,900 |
| Oct 2, 2025 | 1,170.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,140.00 | -2.15% | 36,577,400 |
| Oct 1, 2025 | 1,200.00 | 1,200.00 | 1,140.00 | 1,165.00 | 1,165.00 | -2.10% | 49,740,800 |
| Sep 30, 2025 | 1,175.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.71% | 62,574,800 |
| Sep 29, 2025 | 1,190.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.85% | 49,344,900 |
| Sep 26, 2025 | 1,190.00 | 1,215.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 79,500,200 |
| Sep 25, 2025 | 1,140.00 | 1,235.00 | 1,125.00 | 1,180.00 | 1,180.00 | 3.96% | 224,363,700 |
| Sep 24, 2025 | 1,120.00 | 1,150.00 | 1,090.00 | 1,135.00 | 1,135.00 | 2.25% | 85,150,600 |
| Sep 23, 2025 | 1,075.00 | 1,115.00 | 1,065.00 | 1,110.00 | 1,110.00 | 4.72% | 71,255,000 |
| Sep 22, 2025 | 1,090.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.85% | 66,597,000 |
| Sep 19, 2025 | 1,055.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 2.86% | 66,265,000 |
| Sep 18, 2025 | 1,090.00 | 1,095.00 | 1,020.00 | 1,050.00 | 1,050.00 | -3.67% | 65,006,200 |
| Sep 17, 2025 | 1,115.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.36% | 38,835,000 |
| Sep 16, 2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.45% | 53,192,700 |
| Sep 15, 2025 | 1,105.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 0.92% | 28,334,000 |
| Sep 12, 2025 | 1,065.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1,090.00 | 2.35% | 45,698,100 |