PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
1,095.00
+75.00 (7.35%)
Aug 28, 2025, 4:14 PM WIB

IDX:NCKL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 2025970.00990.00955.00990.00990.002.59%47,039,700
Aug 15, 20251,010.001,015.00965.00965.00965.00-4.46%47,205,900
Aug 14, 20251,005.001,035.00995.001,010.001,010.001.51%67,419,000
Aug 13, 2025965.001,010.00965.00995.00995.003.65%80,796,900
Aug 12, 20251,000.001,010.00960.00960.00960.00-4.00%66,586,900
Aug 11, 20251,015.001,065.001,000.001,000.001,000.00-118,223,800
Aug 8, 20251,025.001,025.00965.001,000.001,000.00-2.44%141,275,000
Aug 7, 2025965.001,035.00945.001,025.001,025.007.33%197,971,600
Aug 6, 2025955.00980.00940.00955.00955.000.53%100,123,300
Aug 5, 2025975.00995.00935.00950.00950.00-1.55%246,441,200
Aug 4, 2025830.001,000.00830.00965.00965.0018.40%518,644,300
Aug 1, 2025765.00840.00750.00815.00815.0013.99%264,317,500
Jul 31, 2025705.00745.00700.00715.00715.000.70%70,268,300
Jul 30, 2025725.00725.00705.00710.00710.00-1.39%25,914,800
Jul 29, 2025715.00725.00705.00720.00720.002.13%42,946,900
Jul 28, 2025700.00710.00700.00705.00705.001.44%18,474,300
Jul 25, 2025710.00715.00695.00695.00695.00-2.11%20,786,100
Jul 24, 2025720.00730.00705.00710.00710.00-0.70%45,238,300
Jul 23, 2025690.00720.00685.00715.00715.004.38%89,234,200
Jul 22, 2025710.00720.00685.00685.00685.00-2.84%51,421,800
Jul 21, 2025680.00730.00670.00705.00705.004.44%67,765,300
Jul 18, 2025675.00690.00670.00675.00675.00-28,740,200
Jul 17, 2025680.00685.00670.00675.00675.00-21,946,500
Jul 16, 2025650.00685.00650.00675.00675.003.85%41,591,900
Jul 15, 2025650.00655.00645.00650.00650.00-23,568,700
Jul 14, 2025660.00665.00645.00650.00650.00-0.76%24,677,600
Jul 11, 2025655.00675.00650.00655.00655.00-42,550,800
Jul 10, 2025660.00670.00650.00655.00655.00-25,752,600
Jul 9, 2025655.00660.00650.00655.00655.00-15,101,800
Jul 8, 2025660.00660.00650.00655.00655.00-12,940,700
Jul 7, 2025665.00670.00655.00655.00655.00-1.50%10,211,100
Jul 4, 2025655.00675.00655.00665.00665.001.53%12,089,300
Jul 3, 2025650.00665.00650.00655.00655.000.77%8,119,000
Jul 2, 2025660.00665.00645.00650.00650.00-1.52%14,769,100
Jul 1, 2025660.00685.00660.00660.00660.00-24,968,400
Jun 30, 2025640.00665.00635.00660.00660.000.76%30,981,300
Jun 26, 2025650.00665.00650.00655.00624.640.77%18,057,100
Jun 25, 2025665.00670.00640.00650.00619.87-1.52%19,400,200
Jun 24, 2025660.00675.00655.00660.00629.411.54%24,316,500
Jun 23, 2025670.00670.00640.00650.00619.87-3.70%30,166,300
Jun 20, 2025685.00685.00670.00675.00643.72-1.46%40,049,900
Jun 19, 2025710.00710.00675.00685.00653.25-2.84%43,168,500
Jun 18, 2025715.00720.00695.00705.00672.33-1.40%30,227,300