PT Trimuda Nuansa Citra Tbk (IDX:TNCA)
Indonesia · Delayed Price · Currency is IDR 230.00
-12.00 (-4.96%)
Jan 23, 2026, 4:07 PM WIB
IDX:TNCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 278.00 | 282.00 | 270.00 | 278.00 | 278.00 | 0.72% | 2,778,500 |
| Jan 2, 2026 | 266.00 | 278.00 | 256.00 | 276.00 | 276.00 | 3.76% | 2,788,300 |
| Dec 30, 2025 | 254.00 | 274.00 | 244.00 | 266.00 | 266.00 | 6.40% | 3,060,500 |
| Dec 29, 2025 | 252.00 | 260.00 | 244.00 | 250.00 | 250.00 | -0.79% | 896,300 |
| Dec 24, 2025 | 250.00 | 258.00 | 244.00 | 252.00 | 252.00 | -0.79% | 777,900 |
| Dec 23, 2025 | 256.00 | 268.00 | 248.00 | 254.00 | 254.00 | 1.60% | 1,538,900 |
| Dec 22, 2025 | 270.00 | 270.00 | 240.00 | 250.00 | 250.00 | -7.41% | 2,960,600 |
| Dec 19, 2025 | 276.00 | 282.00 | 258.00 | 270.00 | 270.00 | -2.17% | 1,749,300 |
| Dec 18, 2025 | 290.00 | 296.00 | 272.00 | 276.00 | 276.00 | -6.12% | 2,619,400 |
| Dec 17, 2025 | 304.00 | 306.00 | 284.00 | 294.00 | 294.00 | -1.34% | 3,777,000 |
| Dec 16, 2025 | 298.00 | 312.00 | 280.00 | 298.00 | 298.00 | -1.97% | 9,805,900 |
| Dec 15, 2025 | 278.00 | 318.00 | 270.00 | 304.00 | 304.00 | 14.29% | 48,588,600 |
| Dec 12, 2025 | 264.00 | 276.00 | 254.00 | 266.00 | 266.00 | 5.56% | 5,308,000 |
| Dec 11, 2025 | 262.00 | 294.00 | 252.00 | 252.00 | 252.00 | -1.56% | 28,460,700 |
| Dec 10, 2025 | 248.00 | 264.00 | 242.00 | 256.00 | 256.00 | 4.92% | 5,280,300 |
| Dec 9, 2025 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | -0.81% | 1,096,400 |
| Dec 8, 2025 | 248.00 | 258.00 | 240.00 | 246.00 | 246.00 | -0.81% | 3,036,000 |
| Dec 5, 2025 | 248.00 | 252.00 | 238.00 | 248.00 | 248.00 | 2.48% | 2,277,400 |
| Dec 4, 2025 | 252.00 | 252.00 | 240.00 | 242.00 | 242.00 | -3.97% | 1,767,400 |
| Dec 3, 2025 | 256.00 | 258.00 | 248.00 | 252.00 | 252.00 | - | 1,496,800 |
| Dec 2, 2025 | 250.00 | 266.00 | 248.00 | 252.00 | 252.00 | 1.61% | 8,261,400 |
| Dec 1, 2025 | 260.00 | 260.00 | 240.00 | 248.00 | 248.00 | -3.13% | 6,539,400 |
| Nov 28, 2025 | 284.00 | 286.00 | 250.00 | 256.00 | 256.00 | -12.93% | 23,334,700 |
| Nov 27, 2025 | 234.00 | 294.00 | 234.00 | 294.00 | 294.00 | 24.58% | 64,836,300 |
| Nov 26, 2025 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | -3.28% | 861,100 |
| Nov 25, 2025 | 244.00 | 270.00 | 236.00 | 244.00 | 244.00 | 0.83% | 4,784,800 |
| Nov 24, 2025 | 224.00 | 248.00 | 224.00 | 242.00 | 242.00 | 8.04% | 2,817,900 |
| Nov 21, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 363,400 |
| Nov 20, 2025 | 226.00 | 232.00 | 220.00 | 224.00 | 224.00 | -0.88% | 619,200 |
| Nov 19, 2025 | 226.00 | 232.00 | 220.00 | 226.00 | 226.00 | - | 233,900 |
| Nov 18, 2025 | 228.00 | 234.00 | 220.00 | 226.00 | 226.00 | - | 625,800 |
| Nov 17, 2025 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | -3.42% | 510,600 |
| Nov 14, 2025 | 232.00 | 240.00 | 230.00 | 234.00 | 234.00 | 1.74% | 498,000 |
| Nov 13, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -2.54% | 621,700 |
| Nov 12, 2025 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -1.67% | 696,400 |
| Nov 11, 2025 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | - | 590,200 |
| Nov 10, 2025 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | -2.44% | 944,400 |