PT Trimuda Nuansa Citra Tbk (IDX:TNCA)
Indonesia · Delayed Price · Currency is IDR 180.00
-7.00 (-3.74%)
Sep 22, 2026, 4:00 PM WIB
IDX:TNCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 188.00 | 191.00 | 180.00 | 180.00 | - | -3.74% | 1,585,100 |
| Sep 21, 2026 | 184.00 | 193.00 | 181.00 | 187.00 | 187.00 | 3.89% | 2,545,300 |
| Sep 18, 2026 | 184.00 | 198.00 | 179.00 | 180.00 | 180.00 | -1.10% | 7,538,000 |
| Sep 17, 2026 | 182.00 | 196.00 | 180.00 | 182.00 | 182.00 | 0.55% | 3,217,200 |
| Sep 16, 2026 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | -1.09% | 571,800 |
| Sep 15, 2026 | 186.00 | 186.00 | 181.00 | 183.00 | 183.00 | -0.54% | 744,200 |
| Sep 14, 2026 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 2.22% | 1,492,400 |
| Sep 11, 2026 | 186.00 | 208.00 | 180.00 | 180.00 | 180.00 | -2.70% | 8,560,100 |
| Sep 10, 2026 | 178.00 | 216.00 | 178.00 | 185.00 | 185.00 | 3.35% | 14,049,900 |
| Sep 9, 2026 | 182.00 | 183.00 | 178.00 | 179.00 | 179.00 | - | 330,400 |
| Sep 8, 2026 | 184.00 | 185.00 | 179.00 | 179.00 | 179.00 | -2.72% | 1,464,500 |
| Sep 7, 2026 | 180.00 | 198.00 | 174.00 | 184.00 | 184.00 | 3.37% | 5,696,100 |
| Sep 4, 2026 | 181.00 | 183.00 | 176.00 | 178.00 | 178.00 | -1.11% | 929,600 |
| Sep 3, 2026 | 191.00 | 192.00 | 179.00 | 180.00 | 180.00 | -4.76% | 4,420,000 |
| Sep 2, 2026 | 167.00 | 218.00 | 166.00 | 189.00 | 189.00 | 13.86% | 38,041,700 |
| 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 |