PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia · Delayed Price · Currency is IDR 865.00
-20.00 (-2.26%)
Jul 22, 2026, 4:12 PM WIB
IDX:NCKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 890.00 | 900.00 | 830.00 | 865.00 | 865.00 | -2.26% | 70,188,200 |
| Jul 21, 2026 | 870.00 | 910.00 | 860.00 | 885.00 | 885.00 | 2.91% | 56,468,400 |
| Jul 20, 2026 | 840.00 | 885.00 | 835.00 | 860.00 | 860.00 | 1.78% | 56,840,300 |
| Jul 17, 2026 | 840.00 | 850.00 | 820.00 | 845.00 | 845.00 | 0.60% | 35,236,300 |
| Jul 16, 2026 | 840.00 | 855.00 | 830.00 | 840.00 | 840.00 | 0.60% | 53,377,400 |
| Jul 15, 2026 | 835.00 | 840.00 | 825.00 | 835.00 | 835.00 | 1.21% | 23,080,400 |
| Jul 14, 2026 | 810.00 | 840.00 | 810.00 | 825.00 | 825.00 | 1.85% | 52,322,500 |
| Jul 13, 2026 | 800.00 | 810.00 | 790.00 | 810.00 | 810.00 | 1.89% | 26,893,600 |
| Jul 10, 2026 | 805.00 | 810.00 | 785.00 | 795.00 | 795.00 | -1.24% | 46,931,700 |
| Jul 9, 2026 | 795.00 | 815.00 | 785.00 | 805.00 | 805.00 | 2.89% | 42,745,800 |
| Jul 8, 2026 | 840.00 | 845.00 | 820.00 | 825.00 | 782.36 | -1.20% | 47,113,200 |
| Jul 7, 2026 | 855.00 | 855.00 | 835.00 | 835.00 | 791.84 | -1.18% | 25,213,800 |
| Jul 6, 2026 | 865.00 | 870.00 | 840.00 | 845.00 | 801.33 | -1.74% | 36,702,500 |
| Jul 3, 2026 | 830.00 | 870.00 | 830.00 | 860.00 | 815.55 | 5.52% | 37,637,500 |
| Jul 2, 2026 | 820.00 | 835.00 | 810.00 | 815.00 | 772.88 | -0.61% | 33,488,100 |
| Jul 1, 2026 | 785.00 | 830.00 | 785.00 | 820.00 | 777.62 | 5.13% | 34,217,700 |
| Jun 30, 2026 | 805.00 | 810.00 | 775.00 | 780.00 | 739.69 | -3.70% | 44,103,600 |
| Jun 29, 2026 | 820.00 | 830.00 | 805.00 | 810.00 | 768.14 | -1.22% | 19,332,200 |
| Jun 26, 2026 | 830.00 | 835.00 | 805.00 | 820.00 | 777.62 | -1.20% | 43,874,500 |
| Jun 25, 2026 | 820.00 | 855.00 | 820.00 | 830.00 | 787.10 | 1.84% | 27,831,300 |
| Jun 24, 2026 | 865.00 | 880.00 | 810.00 | 815.00 | 772.88 | -5.78% | 64,887,100 |
| Jun 23, 2026 | 875.00 | 885.00 | 850.00 | 865.00 | 820.29 | -0.57% | 39,660,100 |
| Jun 22, 2026 | 855.00 | 895.00 | 845.00 | 870.00 | 825.03 | 0.58% | 104,721,700 |
| Jun 19, 2026 | 910.00 | 935.00 | 865.00 | 865.00 | 820.29 | -4.95% | 453,013,200 |
| Jun 18, 2026 | 965.00 | 970.00 | 900.00 | 910.00 | 862.97 | -5.70% | 58,809,200 |
| Jun 17, 2026 | 920.00 | 970.00 | 915.00 | 965.00 | 915.12 | 6.63% | 96,082,200 |
| Jun 15, 2026 | 915.00 | 945.00 | 905.00 | 905.00 | 858.23 | 1.69% | 88,320,400 |
| Jun 12, 2026 | 790.00 | 890.00 | 790.00 | 890.00 | 844.00 | 13.38% | 63,386,300 |
| Jun 11, 2026 | 800.00 | 815.00 | 775.00 | 785.00 | 744.43 | -1.87% | 34,849,700 |
| Jun 10, 2026 | 825.00 | 840.00 | 795.00 | 800.00 | 758.65 | -2.44% | 51,542,400 |
| Jun 9, 2026 | 785.00 | 825.00 | 765.00 | 820.00 | 777.62 | 5.13% | 50,159,700 |
| Jun 8, 2026 | 780.00 | 830.00 | 735.00 | 780.00 | 739.69 | -0.64% | 57,446,400 |
| Jun 5, 2026 | 860.00 | 865.00 | 785.00 | 785.00 | 744.43 | -7.10% | 44,785,000 |
| Jun 4, 2026 | 840.00 | 855.00 | 800.00 | 845.00 | 801.33 | 0.60% | 50,895,000 |
| Jun 3, 2026 | 875.00 | 880.00 | 820.00 | 840.00 | 796.58 | -5.08% | 74,765,500 |
| Jun 2, 2026 | 910.00 | 915.00 | 860.00 | 885.00 | 839.26 | -0.56% | 65,119,300 |
| May 29, 2026 | 880.00 | 925.00 | 870.00 | 890.00 | 844.00 | 5.33% | 144,281,500 |
| May 26, 2026 | 875.00 | 880.00 | 835.00 | 845.00 | 801.33 | -3.43% | 71,611,700 |
| May 25, 2026 | 875.00 | 885.00 | 830.00 | 875.00 | 829.78 | 2.34% | 93,305,600 |
| May 22, 2026 | 810.00 | 860.00 | 775.00 | 855.00 | 810.81 | 4.91% | 94,731,600 |
| May 21, 2026 | 830.00 | 840.00 | 790.00 | 815.00 | 772.88 | -1.21% | 89,295,100 |
| May 20, 2026 | 845.00 | 880.00 | 795.00 | 825.00 | 782.36 | -5.17% | 164,097,600 |
| May 19, 2026 | 1,000.00 | 1,000.00 | 850.00 | 870.00 | 825.03 | -12.12% | 177,900,900 |
| May 18, 2026 | 990.00 | 990.00 | 945.00 | 990.00 | 938.83 | -1.00% | 55,070,600 |
| May 13, 2026 | 1,025.00 | 1,035.00 | 995.00 | 1,000.00 | 948.32 | -4.31% | 52,770,400 |
| May 12, 2026 | 1,060.00 | 1,060.00 | 1,010.00 | 1,045.00 | 990.99 | -0.48% | 38,707,400 |
| May 11, 2026 | 1,030.00 | 1,085.00 | 1,000.00 | 1,050.00 | 995.73 | 3.45% | 70,908,000 |
| May 8, 2026 | 1,090.00 | 1,090.00 | 1,005.00 | 1,015.00 | 962.54 | -8.14% | 57,368,100 |
| May 7, 2026 | 1,060.00 | 1,105.00 | 1,040.00 | 1,105.00 | 1,047.89 | 4.25% | 68,422,700 |
| May 6, 2026 | 1,005.00 | 1,070.00 | 1,005.00 | 1,060.00 | 1,005.21 | 5.47% | 61,132,400 |