PT Trimuda Nuansa Citra Tbk (IDX:TNCA)
Indonesia · Delayed Price · Currency is IDR 142.00
-23.00 (-13.94%)
Jun 3, 2026, 4:00 PM WIB
IDX:TNCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 164.00 | 164.00 | 143.00 | 143.00 | - | -13.33% | 1,668,700 |
| Jun 2, 2026 | 160.00 | 172.00 | 160.00 | 165.00 | 165.00 | 0.61% | 82,100 |
| May 29, 2026 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 1.86% | 46,400 |
| May 26, 2026 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | -3.59% | 147,900 |
| May 25, 2026 | 165.00 | 172.00 | 160.00 | 167.00 | 167.00 | 1.21% | 166,400 |
| May 22, 2026 | 160.00 | 170.00 | 153.00 | 165.00 | 165.00 | -2.94% | 113,500 |
| May 21, 2026 | 182.00 | 182.00 | 160.00 | 170.00 | 170.00 | -4.49% | 434,100 |
| May 20, 2026 | 181.00 | 218.00 | 171.00 | 178.00 | 178.00 | 4.09% | 4,821,900 |
| May 19, 2026 | 180.00 | 180.00 | 170.00 | 171.00 | 171.00 | -5.00% | 243,800 |
| May 18, 2026 | 191.00 | 191.00 | 177.00 | 180.00 | 180.00 | -5.76% | 334,600 |
| May 13, 2026 | 193.00 | 193.00 | 186.00 | 191.00 | 191.00 | -1.04% | 125,600 |
| May 12, 2026 | 200.00 | 200.00 | 188.00 | 193.00 | 193.00 | -2.03% | 135,400 |
| May 11, 2026 | 195.00 | 200.00 | 189.00 | 197.00 | 197.00 | 1.03% | 17,100 |
| May 8, 2026 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | -2.50% | 87,700 |
| May 7, 2026 | 189.00 | 204.00 | 189.00 | 200.00 | 200.00 | 5.82% | 261,600 |
| May 6, 2026 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -1.05% | 34,100 |
| May 5, 2026 | 199.00 | 199.00 | 191.00 | 191.00 | 191.00 | -1.04% | 85,900 |
| May 4, 2026 | 192.00 | 202.00 | 182.00 | 193.00 | 193.00 | -0.52% | 139,000 |
| Apr 30, 2026 | 200.00 | 204.00 | 191.00 | 194.00 | 194.00 | 0.52% | 27,200 |
| Apr 29, 2026 | 200.00 | 208.00 | 192.00 | 193.00 | 193.00 | 0.52% | 181,700 |
| Apr 28, 2026 | 202.00 | 208.00 | 192.00 | 192.00 | 192.00 | -4.95% | 123,600 |
| Apr 27, 2026 | 206.00 | 206.00 | 198.00 | 202.00 | 202.00 | -1.94% | 108,300 |
| Apr 24, 2026 | 206.00 | 212.00 | 194.00 | 206.00 | 206.00 | - | 601,200 |
| Apr 23, 2026 | 199.00 | 210.00 | 198.00 | 206.00 | 206.00 | 4.04% | 814,100 |
| Apr 22, 2026 | 206.00 | 208.00 | 191.00 | 198.00 | 198.00 | -2.94% | 407,600 |
| Apr 21, 2026 | 192.00 | 208.00 | 192.00 | 204.00 | 204.00 | 6.81% | 2,089,900 |
| Apr 20, 2026 | 191.00 | 193.00 | 182.00 | 191.00 | 191.00 | 0.53% | 427,000 |
| Apr 17, 2026 | 191.00 | 192.00 | 179.00 | 190.00 | 190.00 | - | 189,700 |
| Apr 16, 2026 | 186.00 | 190.00 | 184.00 | 190.00 | 190.00 | 2.70% | 434,400 |
| Apr 15, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.60% | 124,900 |
| Apr 14, 2026 | 185.00 | 188.00 | 184.00 | 188.00 | 188.00 | 4.44% | 353,200 |
| Apr 13, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 94,300 |
| Apr 10, 2026 | 179.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 99,600 |
| Apr 9, 2026 | 187.00 | 188.00 | 179.00 | 179.00 | 179.00 | -1.10% | 107,000 |
| Apr 8, 2026 | 175.00 | 187.00 | 175.00 | 181.00 | 181.00 | 3.43% | 99,900 |
| Apr 7, 2026 | 179.00 | 180.00 | 174.00 | 175.00 | 175.00 | -2.23% | 79,300 |
| Apr 6, 2026 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | -2.19% | 77,000 |
| Apr 2, 2026 | 187.00 | 187.00 | 176.00 | 183.00 | 183.00 | -2.14% | 67,800 |
| Apr 1, 2026 | 180.00 | 192.00 | 180.00 | 187.00 | 187.00 | 6.25% | 223,400 |
| Mar 31, 2026 | 183.00 | 184.00 | 176.00 | 176.00 | 176.00 | -3.30% | 466,700 |
| Mar 30, 2026 | 185.00 | 188.00 | 176.00 | 182.00 | 182.00 | -1.62% | 146,200 |
| Mar 27, 2026 | 178.00 | 187.00 | 175.00 | 185.00 | 185.00 | 3.93% | 77,600 |
| Mar 26, 2026 | 178.00 | 186.00 | 173.00 | 178.00 | 178.00 | 1.14% | 64,800 |
| 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 |