PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia · Delayed Price · Currency is IDR 925.00
+10.00 (1.09%)
Aug 12, 2026, 11:59 AM WIB
IDX:NCKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 910.00 | 920.00 | 905.00 | 920.00 | - | 0.55% | 3,491,100 |
| 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 |
| 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 |