PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,360.00
+55.00 (4.21%)
Oct 29, 2025, 4:12 PM WIB

IDX:NCKL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,250.001,310.001,250.001,305.001,305.005.24%100,769,200
Oct 27, 20251,245.001,275.001,200.001,240.001,240.00-0.40%59,643,900
Oct 24, 20251,290.001,300.001,235.001,245.001,245.00-2.73%44,986,100
Oct 23, 20251,225.001,310.001,220.001,280.001,280.005.35%107,396,800
Oct 22, 20251,260.001,265.001,210.001,215.001,215.00-3.57%52,887,300
Oct 21, 20251,230.001,270.001,210.001,260.001,260.002.86%75,473,900
Oct 20, 20251,240.001,245.001,200.001,225.001,225.000.41%35,954,100
Oct 17, 20251,250.001,260.001,185.001,220.001,220.00-2.40%91,648,000
Oct 16, 20251,215.001,270.001,190.001,250.001,250.004.17%107,999,700
Oct 15, 20251,220.001,230.001,160.001,200.001,200.00-77,795,500
Oct 14, 20251,150.001,245.001,135.001,200.001,200.006.19%250,503,800
Oct 13, 20251,125.001,150.001,100.001,130.001,130.00-1.31%45,276,200
Oct 10, 20251,135.001,155.001,125.001,145.001,145.001.33%25,785,700
Oct 9, 20251,135.001,180.001,110.001,130.001,130.000.44%72,416,300
Oct 8, 20251,090.001,160.001,075.001,125.001,125.003.21%83,373,300
Oct 7, 20251,150.001,155.001,085.001,090.001,090.00-3.96%63,174,700
Oct 6, 20251,150.001,190.001,125.001,135.001,135.00-1.30%39,761,800
Oct 3, 20251,145.001,170.001,100.001,150.001,150.000.88%36,667,900
Oct 2, 20251,170.001,180.001,135.001,140.001,140.00-2.15%36,577,400
Oct 1, 20251,200.001,200.001,140.001,165.001,165.00-2.10%49,740,800
Sep 30, 20251,175.001,210.001,175.001,190.001,190.001.71%62,574,800
Sep 29, 20251,190.001,210.001,165.001,170.001,170.00-0.85%49,344,900
Sep 26, 20251,190.001,215.001,165.001,180.001,180.00-79,500,200
Sep 25, 20251,140.001,235.001,125.001,180.001,180.003.96%224,363,700
Sep 24, 20251,120.001,150.001,090.001,135.001,135.002.25%85,150,600
Sep 23, 20251,075.001,115.001,065.001,110.001,110.004.72%71,255,000
Sep 22, 20251,090.001,095.001,060.001,060.001,060.00-1.85%66,597,000
Sep 19, 20251,055.001,090.001,050.001,080.001,080.002.86%66,265,000
Sep 18, 20251,090.001,095.001,020.001,050.001,050.00-3.67%65,006,200
Sep 17, 20251,115.001,125.001,085.001,090.001,090.00-1.36%38,835,000
Sep 16, 20251,115.001,120.001,090.001,105.001,105.000.45%53,192,700
Sep 15, 20251,105.001,105.001,075.001,100.001,100.000.92%28,334,000
Sep 12, 20251,065.001,100.001,055.001,090.001,090.002.35%45,698,100
Sep 11, 20251,105.001,105.001,050.001,065.001,065.00-2.74%51,029,800
Sep 10, 20251,150.001,150.001,090.001,095.001,095.00-3.95%78,044,700
Sep 9, 20251,100.001,170.001,075.001,140.001,140.005.56%148,299,600
Sep 8, 20251,045.001,135.001,045.001,080.001,080.004.85%163,145,100
Sep 4, 20251,080.001,085.001,030.001,030.001,030.00-3.29%46,148,600
Sep 3, 20251,045.001,085.001,040.001,065.001,065.002.40%70,895,200
Sep 2, 20251,010.001,055.001,010.001,040.001,040.004.00%57,542,800
Sep 1, 2025980.001,020.00940.001,000.001,000.00-2.91%103,785,500
Aug 29, 20251,095.001,095.001,000.001,030.001,030.00-5.94%208,247,400
Aug 28, 20251,030.001,095.001,015.001,095.001,095.007.35%171,108,600
Aug 27, 2025995.001,055.00985.001,020.001,020.003.03%101,599,600
Aug 26, 20251,020.001,025.00980.00990.00990.00-2.46%52,889,700
Aug 25, 20251,000.001,060.001,000.001,015.001,015.001.50%96,359,800
Aug 22, 2025980.001,005.00980.001,000.001,000.002.04%34,326,400
Aug 21, 20251,005.001,025.00970.00980.00980.00-2.00%52,479,800
Aug 20, 2025990.001,000.00970.001,000.001,000.001.01%40,516,500
Aug 19, 2025970.00990.00955.00990.00990.00-47,039,700