PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia · Delayed Price · Currency is IDR 1,090.00
+5.00 (0.46%)
Sep 18, 2025, 10:50 AM WIB
IDX:NCKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 1,105.00 | 1,105.00 | 1,050.00 | 1,065.00 | 1,065.00 | -2.74% | 51,029,800 |
| Sep 10, 2025 | 1,150.00 | 1,150.00 | 1,090.00 | 1,095.00 | 1,095.00 | -3.95% | 78,044,700 |
| Sep 9, 2025 | 1,100.00 | 1,170.00 | 1,075.00 | 1,140.00 | 1,140.00 | 5.56% | 148,299,600 |
| Sep 8, 2025 | 1,045.00 | 1,135.00 | 1,045.00 | 1,080.00 | 1,080.00 | 4.85% | 163,145,100 |
| Sep 4, 2025 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.29% | 46,148,600 |
| Sep 3, 2025 | 1,045.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2.40% | 70,895,200 |
| Sep 2, 2025 | 1,010.00 | 1,055.00 | 1,010.00 | 1,040.00 | 1,040.00 | 4.00% | 57,542,800 |
| Sep 1, 2025 | 980.00 | 1,020.00 | 940.00 | 1,000.00 | 1,000.00 | -2.91% | 103,785,500 |
| Aug 29, 2025 | 1,095.00 | 1,095.00 | 1,000.00 | 1,030.00 | 1,030.00 | -5.94% | 208,247,400 |
| Aug 28, 2025 | 1,030.00 | 1,095.00 | 1,015.00 | 1,095.00 | 1,095.00 | 7.35% | 171,108,600 |
| Aug 27, 2025 | 995.00 | 1,055.00 | 985.00 | 1,020.00 | 1,020.00 | 3.03% | 101,599,600 |
| Aug 26, 2025 | 1,020.00 | 1,025.00 | 980.00 | 990.00 | 990.00 | -2.46% | 52,889,700 |
| Aug 25, 2025 | 1,000.00 | 1,060.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 96,359,800 |
| Aug 22, 2025 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 34,326,400 |
| Aug 21, 2025 | 1,005.00 | 1,025.00 | 970.00 | 980.00 | 980.00 | -2.00% | 52,479,800 |
| Aug 20, 2025 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 1.01% | 40,516,500 |
| Aug 19, 2025 | 970.00 | 990.00 | 955.00 | 990.00 | 990.00 | - | 47,039,700 |
| Aug 18, 2025 | 970.00 | 990.00 | 955.00 | 990.00 | 990.00 | 2.59% | 47,039,700 |
| Aug 15, 2025 | 1,010.00 | 1,015.00 | 965.00 | 965.00 | 965.00 | -4.46% | 47,205,900 |
| Aug 14, 2025 | 1,005.00 | 1,035.00 | 995.00 | 1,010.00 | 1,010.00 | 1.51% | 67,419,000 |
| Aug 13, 2025 | 965.00 | 1,010.00 | 965.00 | 995.00 | 995.00 | 3.65% | 80,796,900 |
| Aug 12, 2025 | 1,000.00 | 1,010.00 | 960.00 | 960.00 | 960.00 | -4.00% | 66,586,900 |
| Aug 11, 2025 | 1,015.00 | 1,065.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 118,223,800 |
| Aug 8, 2025 | 1,025.00 | 1,025.00 | 965.00 | 1,000.00 | 1,000.00 | -2.44% | 141,275,000 |
| Aug 7, 2025 | 965.00 | 1,035.00 | 945.00 | 1,025.00 | 1,025.00 | 7.33% | 197,971,600 |
| Aug 6, 2025 | 955.00 | 980.00 | 940.00 | 955.00 | 955.00 | 0.53% | 100,123,300 |
| Aug 5, 2025 | 975.00 | 995.00 | 935.00 | 950.00 | 950.00 | -1.55% | 246,441,200 |
| Aug 4, 2025 | 830.00 | 1,000.00 | 830.00 | 965.00 | 965.00 | 18.40% | 518,644,300 |
| Aug 1, 2025 | 765.00 | 840.00 | 750.00 | 815.00 | 815.00 | 13.99% | 264,317,500 |
| Jul 31, 2025 | 705.00 | 745.00 | 700.00 | 715.00 | 715.00 | 0.70% | 70,268,300 |
| Jul 30, 2025 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | -1.39% | 25,914,800 |
| Jul 29, 2025 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 2.13% | 42,946,900 |
| Jul 28, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1.44% | 18,474,300 |
| Jul 25, 2025 | 710.00 | 715.00 | 695.00 | 695.00 | 695.00 | -2.11% | 20,786,100 |
| Jul 24, 2025 | 720.00 | 730.00 | 705.00 | 710.00 | 710.00 | -0.70% | 45,238,300 |
| Jul 23, 2025 | 690.00 | 720.00 | 685.00 | 715.00 | 715.00 | 4.38% | 89,234,200 |
| Jul 22, 2025 | 710.00 | 720.00 | 685.00 | 685.00 | 685.00 | -2.84% | 51,421,800 |
| Jul 21, 2025 | 680.00 | 730.00 | 670.00 | 705.00 | 705.00 | 4.44% | 67,765,300 |
| Jul 18, 2025 | 675.00 | 690.00 | 670.00 | 675.00 | 675.00 | - | 28,740,200 |
| Jul 17, 2025 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | - | 21,946,500 |
| Jul 16, 2025 | 650.00 | 685.00 | 650.00 | 675.00 | 675.00 | 3.85% | 41,591,900 |
| Jul 15, 2025 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | - | 23,568,700 |
| Jul 14, 2025 | 660.00 | 665.00 | 645.00 | 650.00 | 650.00 | -0.76% | 24,677,600 |
| Jul 11, 2025 | 655.00 | 675.00 | 650.00 | 655.00 | 655.00 | - | 42,550,800 |
| Jul 10, 2025 | 660.00 | 670.00 | 650.00 | 655.00 | 655.00 | - | 25,752,600 |
| Jul 9, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 15,101,800 |