PT Trimuda Nuansa Citra Tbk (IDX:TNCA)
Indonesia · Delayed Price · Currency is IDR 200.00
+34.00 (20.48%)
Sep 2, 2026, 1:40 PM WIB
IDX:TNCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 164.00 | 169.00 | 160.00 | 166.00 | 166.00 | 1.22% | 827,800 |
| Aug 31, 2026 | 161.00 | 166.00 | 156.00 | 164.00 | 164.00 | 2.50% | 1,483,400 |
| Aug 28, 2026 | 159.00 | 168.00 | 159.00 | 160.00 | 160.00 | - | 1,551,500 |
| Aug 27, 2026 | 159.00 | 161.00 | 155.00 | 160.00 | 160.00 | 1.27% | 204,000 |
| Aug 26, 2026 | 161.00 | 163.00 | 157.00 | 158.00 | 158.00 | -1.25% | 544,800 |
| Aug 24, 2026 | 158.00 | 171.00 | 155.00 | 160.00 | 160.00 | 1.27% | 3,132,700 |
| Aug 21, 2026 | 158.00 | 158.00 | 154.00 | 158.00 | 158.00 | - | 444,100 |
| Aug 20, 2026 | 158.00 | 159.00 | 154.00 | 158.00 | 158.00 | - | 273,300 |
| Aug 19, 2026 | 167.00 | 178.00 | 156.00 | 158.00 | 158.00 | -2.47% | 4,452,200 |
| Aug 18, 2026 | 161.00 | 164.00 | 161.00 | 162.00 | 162.00 | - | 309,700 |
| Aug 14, 2026 | 165.00 | 166.00 | 159.00 | 162.00 | 162.00 | -0.61% | 2,186,300 |
| Aug 13, 2026 | 166.00 | 180.00 | 163.00 | 163.00 | 163.00 | -1.81% | 6,774,100 |
| Aug 12, 2026 | 162.00 | 166.00 | 161.00 | 166.00 | 166.00 | 1.84% | 941,100 |
| Aug 11, 2026 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | -1.21% | 409,900 |
| Aug 10, 2026 | 163.00 | 168.00 | 163.00 | 165.00 | 165.00 | 1.23% | 443,100 |
| Aug 7, 2026 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 396,700 |
| Aug 6, 2026 | 168.00 | 168.00 | 161.00 | 163.00 | 163.00 | -1.81% | 567,100 |
| Aug 5, 2026 | 162.00 | 166.00 | 160.00 | 166.00 | 166.00 | 2.47% | 688,200 |
| Aug 4, 2026 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.22% | 920,600 |
| Aug 3, 2026 | 167.00 | 169.00 | 163.00 | 164.00 | 164.00 | -1.80% | 948,500 |
| Jul 31, 2026 | 164.00 | 182.00 | 164.00 | 167.00 | 167.00 | 1.83% | 4,937,900 |
| Jul 30, 2026 | 170.00 | 170.00 | 161.00 | 164.00 | 164.00 | -1.80% | 2,160,000 |
| Jul 29, 2026 | 163.00 | 193.00 | 160.00 | 167.00 | 167.00 | 4.38% | 19,675,400 |
| Jul 28, 2026 | 164.00 | 197.00 | 150.00 | 160.00 | 160.00 | -3.61% | 18,444,500 |
| Jul 27, 2026 | 161.00 | 190.00 | 155.00 | 166.00 | 166.00 | 10.67% | 22,277,800 |
| Jul 24, 2026 | 140.00 | 185.00 | 135.00 | 150.00 | 150.00 | 7.14% | 28,463,500 |
| Jul 23, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 671,400 |
| Jul 22, 2026 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | -1.40% | 652,700 |
| Jul 21, 2026 | 140.00 | 145.00 | 139.00 | 143.00 | 143.00 | 2.14% | 495,200 |
| Jul 20, 2026 | 139.00 | 145.00 | 138.00 | 140.00 | 140.00 | - | 964,700 |
| Jul 17, 2026 | 145.00 | 163.00 | 140.00 | 140.00 | 140.00 | 3.70% | 16,535,600 |
| Jul 16, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.75% | 639,400 |
| Jul 15, 2026 | 137.00 | 137.00 | 129.00 | 134.00 | 134.00 | -2.19% | 4,455,100 |
| Jul 14, 2026 | 148.00 | 148.00 | 128.00 | 137.00 | 137.00 | -3.52% | 1,755,000 |
| Jul 13, 2026 | 134.00 | 159.00 | 134.00 | 142.00 | 142.00 | 5.19% | 2,465,400 |
| Jul 10, 2026 | 141.00 | 141.00 | 131.00 | 135.00 | 135.00 | -2.88% | 472,400 |
| Jul 9, 2026 | 139.00 | 145.00 | 132.00 | 139.00 | 139.00 | 1.46% | 152,600 |
| Jul 8, 2026 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | - | 244,400 |
| Jul 7, 2026 | 136.00 | 142.00 | 136.00 | 137.00 | 137.00 | 0.74% | 78,400 |
| Jul 6, 2026 | 139.00 | 140.00 | 132.00 | 136.00 | 136.00 | 2.26% | 233,500 |
| Jul 3, 2026 | 132.00 | 144.00 | 132.00 | 133.00 | 133.00 | 1.53% | 230,100 |
| Jul 2, 2026 | 132.00 | 137.00 | 129.00 | 131.00 | 131.00 | -1.50% | 94,900 |
| Jul 1, 2026 | 134.00 | 136.00 | 130.00 | 133.00 | 133.00 | -0.75% | 30,100 |
| Jun 30, 2026 | 135.00 | 137.00 | 130.00 | 134.00 | 134.00 | 0.75% | 47,700 |
| Jun 29, 2026 | 137.00 | 137.00 | 128.00 | 133.00 | 133.00 | - | 72,100 |
| Jun 26, 2026 | 135.00 | 145.00 | 132.00 | 133.00 | 133.00 | -0.75% | 171,900 |
| Jun 25, 2026 | 132.00 | 139.00 | 130.00 | 134.00 | 134.00 | 1.52% | 173,900 |
| Jun 24, 2026 | 141.00 | 143.00 | 132.00 | 132.00 | 132.00 | -5.71% | 176,600 |
| Jun 23, 2026 | 139.00 | 150.00 | 135.00 | 140.00 | 140.00 | 0.72% | 911,100 |
| Jun 22, 2026 | 147.00 | 147.00 | 138.00 | 139.00 | 139.00 | -2.11% | 712,700 |