PT Trimuda Nuansa Citra Tbk (IDX:TNCA)
Indonesia · Delayed Price · Currency is IDR 178.00
+2.00 (1.14%)
Mar 26, 2026, 4:13 PM WIB
IDX:TNCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 178.00 | 179.00 | 173.00 | 174.00 | - | -1.14% | 46,000 |
| Mar 25, 2026 | 170.00 | 188.00 | 168.00 | 176.00 | 176.00 | 3.53% | 103,300 |
| Mar 17, 2026 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | -0.58% | 121,200 |
| Mar 16, 2026 | 183.00 | 183.00 | 171.00 | 171.00 | 171.00 | -4.47% | 38,000 |
| Mar 13, 2026 | 175.00 | 189.00 | 169.00 | 179.00 | 179.00 | 2.29% | 559,100 |
| Mar 12, 2026 | 176.00 | 189.00 | 173.00 | 175.00 | 175.00 | -0.57% | 273,900 |
| Mar 11, 2026 | 178.00 | 184.00 | 172.00 | 176.00 | 176.00 | -1.12% | 220,800 |
| Mar 10, 2026 | 171.00 | 194.00 | 171.00 | 178.00 | 178.00 | 4.09% | 664,600 |
| Mar 9, 2026 | 180.00 | 188.00 | 170.00 | 171.00 | 171.00 | -6.04% | 366,800 |
| Mar 6, 2026 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | - | 91,100 |
| Mar 5, 2026 | 185.00 | 195.00 | 180.00 | 182.00 | 182.00 | - | 344,100 |
| Mar 4, 2026 | 188.00 | 195.00 | 174.00 | 182.00 | 182.00 | -3.70% | 531,100 |
| Mar 3, 2026 | 190.00 | 206.00 | 188.00 | 189.00 | 189.00 | - | 345,600 |
| Mar 2, 2026 | 197.00 | 197.00 | 188.00 | 189.00 | 189.00 | -4.06% | 353,900 |
| Feb 27, 2026 | 188.00 | 202.00 | 185.00 | 197.00 | 197.00 | - | 236,600 |
| Feb 26, 2026 | 204.00 | 212.00 | 197.00 | 197.00 | 197.00 | -3.43% | 1,509,900 |
| Feb 25, 2026 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 2.00% | 606,500 |
| Feb 24, 2026 | 206.00 | 210.00 | 200.00 | 200.00 | 200.00 | -2.91% | 393,300 |
| Feb 23, 2026 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | -0.96% | 452,000 |
| Feb 20, 2026 | 212.00 | 218.00 | 206.00 | 208.00 | 208.00 | -1.89% | 512,600 |
| Feb 19, 2026 | 208.00 | 218.00 | 204.00 | 212.00 | 212.00 | 1.92% | 1,271,200 |
| Feb 18, 2026 | 210.00 | 224.00 | 199.00 | 208.00 | 208.00 | -1.89% | 1,302,100 |
| Feb 13, 2026 | 224.00 | 228.00 | 199.00 | 212.00 | 212.00 | -4.50% | 4,823,400 |
| Feb 12, 2026 | 199.00 | 254.00 | 195.00 | 222.00 | 222.00 | 15.63% | 18,895,300 |
| Feb 11, 2026 | 190.00 | 200.00 | 186.00 | 192.00 | 192.00 | 1.05% | 332,700 |
| Feb 10, 2026 | 189.00 | 204.00 | 185.00 | 190.00 | 190.00 | 0.53% | 535,500 |
| Feb 9, 2026 | 189.00 | 195.00 | 180.00 | 189.00 | 189.00 | - | 374,300 |
| Feb 6, 2026 | 185.00 | 191.00 | 176.00 | 189.00 | 189.00 | 2.16% | 198,100 |
| Feb 5, 2026 | 187.00 | 187.00 | 175.00 | 185.00 | 185.00 | -1.07% | 318,800 |
| Feb 4, 2026 | 186.00 | 195.00 | 184.00 | 187.00 | 187.00 | 1.08% | 292,300 |
| Feb 3, 2026 | 176.00 | 185.00 | 170.00 | 185.00 | 185.00 | 5.11% | 618,600 |
| Feb 2, 2026 | 210.00 | 210.00 | 176.00 | 176.00 | 176.00 | -14.56% | 1,520,600 |
| Jan 30, 2026 | 210.00 | 210.00 | 197.00 | 206.00 | 206.00 | 8.99% | 332,100 |
| Jan 29, 2026 | 190.00 | 210.00 | 171.00 | 189.00 | 189.00 | -0.53% | 1,259,200 |
| Jan 28, 2026 | 220.00 | 220.00 | 190.00 | 190.00 | 190.00 | -13.64% | 1,481,100 |
| Jan 27, 2026 | 228.00 | 240.00 | 220.00 | 220.00 | 220.00 | -2.65% | 830,900 |
| Jan 26, 2026 | 230.00 | 244.00 | 226.00 | 226.00 | 226.00 | -1.74% | 714,200 |
| Jan 23, 2026 | 242.00 | 248.00 | 226.00 | 230.00 | 230.00 | -4.96% | 1,152,900 |
| Jan 22, 2026 | 240.00 | 252.00 | 240.00 | 242.00 | 242.00 | 0.83% | 406,800 |
| Jan 21, 2026 | 250.00 | 258.00 | 240.00 | 240.00 | 240.00 | -3.23% | 1,367,400 |
| Jan 20, 2026 | 258.00 | 260.00 | 248.00 | 248.00 | 248.00 | -3.88% | 573,700 |
| Jan 19, 2026 | 258.00 | 272.00 | 244.00 | 258.00 | 258.00 | - | 2,864,200 |
| Jan 15, 2026 | 250.00 | 262.00 | 248.00 | 258.00 | 258.00 | 3.20% | 2,165,000 |
| Jan 14, 2026 | 256.00 | 260.00 | 244.00 | 250.00 | 250.00 | -1.57% | 1,905,600 |
| Jan 13, 2026 | 242.00 | 266.00 | 242.00 | 254.00 | 254.00 | 4.96% | 978,100 |
| Jan 12, 2026 | 258.00 | 258.00 | 240.00 | 242.00 | 242.00 | -4.72% | 2,256,700 |
| Jan 9, 2026 | 254.00 | 262.00 | 252.00 | 254.00 | 254.00 | 0.79% | 1,254,400 |
| Jan 8, 2026 | 274.00 | 274.00 | 250.00 | 252.00 | 252.00 | -8.03% | 1,220,000 |
| Jan 7, 2026 | 278.00 | 278.00 | 266.00 | 274.00 | 274.00 | -1.44% | 1,319,600 |
| Jan 6, 2026 | 278.00 | 282.00 | 262.00 | 278.00 | 278.00 | - | 1,922,000 |