PT Trimuda Nuansa Citra Tbk (IDX:TNCA)
Indonesia · Delayed Price · Currency is IDR 136.00
+4.00 (3.03%)
Jun 25, 2026, 1:41 PM WIB
IDX:TNCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 132.00 | 139.00 | 132.00 | 135.00 | - | 2.27% | 9,300 |
| 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 |
| Jun 19, 2026 | 151.00 | 194.00 | 141.00 | 142.00 | 142.00 | -4.70% | 7,952,800 |
| Jun 18, 2026 | 151.00 | 151.00 | 140.00 | 149.00 | 149.00 | -1.32% | 12,100 |
| Jun 17, 2026 | 147.00 | 152.00 | 145.00 | 151.00 | 151.00 | 2.72% | 48,200 |
| Jun 15, 2026 | 145.00 | 157.00 | 145.00 | 147.00 | 147.00 | 1.38% | 106,900 |
| Jun 12, 2026 | 138.00 | 149.00 | 138.00 | 145.00 | 145.00 | 5.84% | 52,100 |
| Jun 11, 2026 | 151.00 | 152.00 | 137.00 | 137.00 | 137.00 | -2.14% | 221,900 |
| Jun 10, 2026 | 129.00 | 159.00 | 121.00 | 140.00 | 140.00 | 7.69% | 1,226,900 |
| Jun 9, 2026 | 125.00 | 137.00 | 120.00 | 130.00 | 130.00 | 4.00% | 155,100 |
| Jun 8, 2026 | 141.00 | 141.00 | 125.00 | 125.00 | 125.00 | -14.97% | 451,500 |
| Jun 5, 2026 | 153.00 | 153.00 | 135.00 | 147.00 | 147.00 | -3.29% | 372,900 |
| Jun 4, 2026 | 145.00 | 158.00 | 130.00 | 152.00 | 152.00 | 7.04% | 249,500 |
| Jun 3, 2026 | 164.00 | 164.00 | 142.00 | 142.00 | 142.00 | -13.94% | 1,755,800 |
| 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 |