PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia · Delayed Price · Currency is IDR 855.00
+40.00 (4.91%)
May 22, 2026, 4:14 PM WIB
IDX:NCKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 810.00 | 815.00 | 775.00 | 800.00 | - | -1.84% | 91,168,900 |
| May 21, 2026 | 830.00 | 840.00 | 790.00 | 815.00 | 815.00 | -1.21% | 89,295,100 |
| May 20, 2026 | 845.00 | 880.00 | 795.00 | 825.00 | 825.00 | -5.17% | 164,097,600 |
| May 19, 2026 | 1,000.00 | 1,000.00 | 850.00 | 870.00 | 870.00 | -12.12% | 177,900,900 |
| May 18, 2026 | 990.00 | 990.00 | 945.00 | 990.00 | 990.00 | -1.00% | 55,070,600 |
| May 13, 2026 | 1,025.00 | 1,035.00 | 995.00 | 1,000.00 | 1,000.00 | -4.31% | 52,770,400 |
| May 12, 2026 | 1,060.00 | 1,060.00 | 1,010.00 | 1,045.00 | 1,045.00 | -0.48% | 38,707,400 |
| May 11, 2026 | 1,030.00 | 1,085.00 | 1,000.00 | 1,050.00 | 1,050.00 | 3.45% | 70,908,000 |
| May 8, 2026 | 1,090.00 | 1,090.00 | 1,005.00 | 1,015.00 | 1,015.00 | -8.14% | 57,368,100 |
| May 7, 2026 | 1,060.00 | 1,105.00 | 1,040.00 | 1,105.00 | 1,105.00 | 4.25% | 68,422,700 |
| May 6, 2026 | 1,005.00 | 1,070.00 | 1,005.00 | 1,060.00 | 1,060.00 | 5.47% | 61,132,400 |
| May 5, 2026 | 1,030.00 | 1,030.00 | 990.00 | 1,005.00 | 1,005.00 | -2.90% | 56,437,200 |
| May 4, 2026 | 1,040.00 | 1,065.00 | 1,020.00 | 1,035.00 | 1,035.00 | -0.96% | 51,878,100 |
| Apr 30, 2026 | 1,120.00 | 1,120.00 | 1,035.00 | 1,045.00 | 1,045.00 | -5.43% | 95,259,600 |
| Apr 29, 2026 | 1,140.00 | 1,145.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.78% | 33,527,800 |
| Apr 28, 2026 | 1,140.00 | 1,150.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 33,218,500 |
| Apr 27, 2026 | 1,120.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1.79% | 58,316,800 |
| Apr 24, 2026 | 1,130.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 57,517,700 |
| Apr 23, 2026 | 1,135.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.44% | 40,754,600 |
| Apr 22, 2026 | 1,165.00 | 1,175.00 | 1,110.00 | 1,125.00 | 1,125.00 | -3.43% | 96,110,000 |
| Apr 21, 2026 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 1,165.00 | -3.32% | 65,964,900 |
| Apr 20, 2026 | 1,235.00 | 1,245.00 | 1,190.00 | 1,205.00 | 1,205.00 | -2.03% | 78,519,300 |
| Apr 17, 2026 | 1,170.00 | 1,235.00 | 1,165.00 | 1,230.00 | 1,230.00 | 5.13% | 95,429,200 |
| Apr 16, 2026 | 1,165.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | 1.74% | 80,385,200 |
| Apr 15, 2026 | 1,150.00 | 1,190.00 | 1,140.00 | 1,150.00 | 1,150.00 | 2.68% | 128,144,500 |
| Apr 14, 2026 | 1,125.00 | 1,140.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 92,760,100 |
| Apr 13, 2026 | 1,130.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | -3.93% | 77,377,000 |
| Apr 10, 2026 | 1,150.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.88% | 27,206,600 |
| Apr 9, 2026 | 1,170.00 | 1,185.00 | 1,130.00 | 1,135.00 | 1,135.00 | -3.40% | 30,503,700 |
| Apr 8, 2026 | 1,190.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,175.00 | 4.44% | 59,590,300 |
| Apr 7, 2026 | 1,120.00 | 1,135.00 | 1,085.00 | 1,125.00 | 1,125.00 | 1.35% | 25,539,100 |
| Apr 6, 2026 | 1,115.00 | 1,135.00 | 1,100.00 | 1,110.00 | 1,110.00 | -0.89% | 15,112,000 |
| Apr 2, 2026 | 1,160.00 | 1,160.00 | 1,115.00 | 1,120.00 | 1,120.00 | -4.27% | 18,124,400 |
| Apr 1, 2026 | 1,130.00 | 1,200.00 | 1,110.00 | 1,170.00 | 1,170.00 | 7.83% | 75,682,800 |
| Mar 31, 2026 | 1,115.00 | 1,130.00 | 1,070.00 | 1,085.00 | 1,085.00 | -2.69% | 59,394,200 |
| Mar 30, 2026 | 1,125.00 | 1,140.00 | 1,090.00 | 1,115.00 | 1,115.00 | -3.46% | 29,126,700 |
| Mar 27, 2026 | 1,150.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,155.00 | - | 23,557,200 |
| Mar 26, 2026 | 1,215.00 | 1,225.00 | 1,140.00 | 1,155.00 | 1,155.00 | -4.55% | 41,698,900 |
| Mar 25, 2026 | 1,150.00 | 1,225.00 | 1,120.00 | 1,210.00 | 1,210.00 | 5.68% | 70,282,100 |
| Mar 17, 2026 | 1,125.00 | 1,160.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.78% | 35,300,000 |
| Mar 16, 2026 | 1,185.00 | 1,185.00 | 1,100.00 | 1,125.00 | 1,125.00 | -5.86% | 97,563,200 |
| Mar 13, 2026 | 1,230.00 | 1,235.00 | 1,180.00 | 1,195.00 | 1,195.00 | -3.63% | 75,517,000 |
| Mar 12, 2026 | 1,320.00 | 1,325.00 | 1,240.00 | 1,240.00 | 1,240.00 | -6.42% | 136,642,600 |
| Mar 11, 2026 | 1,370.00 | 1,380.00 | 1,310.00 | 1,325.00 | 1,325.00 | -2.21% | 45,455,300 |
| Mar 10, 2026 | 1,300.00 | 1,360.00 | 1,300.00 | 1,355.00 | 1,355.00 | 6.69% | 69,069,800 |
| Mar 9, 2026 | 1,290.00 | 1,305.00 | 1,200.00 | 1,270.00 | 1,270.00 | -6.62% | 104,227,500 |
| Mar 6, 2026 | 1,350.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,360.00 | 1.87% | 45,233,200 |
| Mar 5, 2026 | 1,345.00 | 1,395.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 37,643,300 |
| Mar 4, 2026 | 1,360.00 | 1,360.00 | 1,270.00 | 1,325.00 | 1,325.00 | -2.93% | 137,093,900 |
| Mar 3, 2026 | 1,440.00 | 1,470.00 | 1,295.00 | 1,365.00 | 1,365.00 | -5.54% | 239,191,000 |