PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia · Delayed Price · Currency is IDR 915.00
-15.00 (-1.61%)
Sep 22, 2026, 3:30 PM WIB
IDX:NCKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 935.00 | 935.00 | 910.00 | 920.00 | - | -1.08% | 12,491,300 |
| Sep 21, 2026 | 925.00 | 940.00 | 920.00 | 930.00 | 930.00 | 1.09% | 24,770,900 |
| Sep 18, 2026 | 950.00 | 950.00 | 920.00 | 920.00 | 920.00 | -2.13% | 39,742,200 |
| Sep 17, 2026 | 920.00 | 945.00 | 915.00 | 940.00 | 940.00 | 2.17% | 32,328,500 |
| Sep 16, 2026 | 915.00 | 940.00 | 905.00 | 920.00 | 920.00 | 0.55% | 43,162,500 |
| Sep 15, 2026 | 920.00 | 945.00 | 910.00 | 915.00 | 915.00 | -0.54% | 34,051,500 |
| Sep 14, 2026 | 930.00 | 935.00 | 900.00 | 920.00 | 920.00 | -2.13% | 99,667,700 |
| Sep 11, 2026 | 960.00 | 965.00 | 925.00 | 940.00 | 940.00 | -1.57% | 66,676,200 |
| Sep 10, 2026 | 1,005.00 | 1,015.00 | 955.00 | 955.00 | 955.00 | -4.98% | 86,493,700 |
| Sep 9, 2026 | 965.00 | 1,010.00 | 955.00 | 1,005.00 | 1,005.00 | 4.69% | 120,723,900 |
| Sep 8, 2026 | 940.00 | 965.00 | 940.00 | 960.00 | 960.00 | 2.13% | 46,946,800 |
| Sep 7, 2026 | 955.00 | 960.00 | 940.00 | 940.00 | 940.00 | -1.57% | 54,115,200 |
| Sep 4, 2026 | 975.00 | 975.00 | 955.00 | 955.00 | 955.00 | -1.55% | 27,857,300 |
| Sep 3, 2026 | 950.00 | 975.00 | 950.00 | 970.00 | 970.00 | 2.65% | 47,846,100 |
| Sep 2, 2026 | 950.00 | 965.00 | 940.00 | 945.00 | 945.00 | -0.53% | 37,345,500 |
| Sep 1, 2026 | 975.00 | 985.00 | 950.00 | 950.00 | 950.00 | -2.06% | 49,677,700 |
| Aug 31, 2026 | 965.00 | 990.00 | 960.00 | 970.00 | 970.00 | 1.57% | 82,947,400 |
| Aug 28, 2026 | 965.00 | 970.00 | 945.00 | 955.00 | 955.00 | -1.04% | 36,233,900 |
| Aug 27, 2026 | 930.00 | 965.00 | 925.00 | 965.00 | 965.00 | 2.66% | 37,976,200 |
| Aug 26, 2026 | 960.00 | 980.00 | 935.00 | 940.00 | 940.00 | -1.57% | 42,142,100 |
| Aug 24, 2026 | 960.00 | 975.00 | 950.00 | 955.00 | 955.00 | - | 30,814,400 |
| Aug 21, 2026 | 955.00 | 970.00 | 945.00 | 955.00 | 955.00 | 0.53% | 29,413,600 |
| Aug 20, 2026 | 935.00 | 965.00 | 935.00 | 950.00 | 950.00 | 2.70% | 71,805,900 |
| Aug 19, 2026 | 935.00 | 945.00 | 920.00 | 925.00 | 925.00 | -1.07% | 27,321,300 |
| Aug 18, 2026 | 925.00 | 945.00 | 920.00 | 935.00 | 935.00 | 1.08% | 43,927,500 |
| Aug 14, 2026 | 910.00 | 935.00 | 900.00 | 925.00 | 925.00 | 1.65% | 37,909,500 |
| Aug 13, 2026 | 935.00 | 945.00 | 905.00 | 910.00 | 910.00 | -2.67% | 32,166,700 |
| Aug 12, 2026 | 910.00 | 935.00 | 905.00 | 935.00 | 935.00 | 2.19% | 57,216,900 |
| Aug 11, 2026 | 930.00 | 940.00 | 905.00 | 915.00 | 915.00 | -1.61% | 55,221,500 |
| Aug 10, 2026 | 950.00 | 955.00 | 930.00 | 930.00 | 930.00 | -1.59% | 33,360,500 |
| Aug 7, 2026 | 940.00 | 955.00 | 925.00 | 945.00 | 945.00 | 1.07% | 38,537,000 |
| Aug 6, 2026 | 950.00 | 955.00 | 930.00 | 935.00 | 935.00 | -0.53% | 67,129,200 |
| Aug 5, 2026 | 965.00 | 965.00 | 935.00 | 940.00 | 940.00 | -1.57% | 34,449,000 |
| Aug 4, 2026 | 945.00 | 960.00 | 930.00 | 955.00 | 955.00 | 2.14% | 48,085,200 |
| Aug 3, 2026 | 930.00 | 955.00 | 910.00 | 935.00 | 935.00 | 4.47% | 94,952,200 |
| Jul 31, 2026 | 890.00 | 915.00 | 880.00 | 895.00 | 895.00 | 1.13% | 70,861,900 |
| Jul 30, 2026 | 855.00 | 890.00 | 850.00 | 885.00 | 885.00 | 4.12% | 42,884,300 |
| Jul 29, 2026 | 840.00 | 860.00 | 830.00 | 850.00 | 850.00 | 0.59% | 25,773,700 |
| Jul 28, 2026 | 860.00 | 870.00 | 845.00 | 845.00 | 845.00 | 0.60% | 28,307,900 |
| Jul 27, 2026 | 860.00 | 870.00 | 830.00 | 840.00 | 840.00 | -1.18% | 37,901,600 |
| Jul 24, 2026 | 890.00 | 890.00 | 850.00 | 850.00 | 850.00 | -4.49% | 34,030,400 |
| Jul 23, 2026 | 865.00 | 905.00 | 860.00 | 890.00 | 890.00 | 2.89% | 66,367,800 |
| 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 |