PT Teknologi Karya Digital Nusa Tbk (IDX:TRON)
Indonesia · Delayed Price · Currency is IDR 66.00
-3.00 (-4.35%)
At close: Oct 30, 2026
IDX:TRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -4.35% | 21,015,800 |
| Oct 29, 2026 | 72.00 | 82.00 | 67.00 | 69.00 | 69.00 | -2.82% | 64,397,100 |
| Oct 28, 2026 | 73.00 | 76.00 | 70.00 | 71.00 | 71.00 | -2.74% | 15,339,000 |
| Oct 27, 2026 | 78.00 | 82.00 | 72.00 | 73.00 | 73.00 | -5.19% | 18,054,900 |
| Oct 26, 2026 | 84.00 | 84.00 | 77.00 | 77.00 | 77.00 | -6.10% | 17,779,800 |
| Oct 23, 2026 | 75.00 | 85.00 | 75.00 | 82.00 | 82.00 | 9.33% | 59,789,100 |
| Oct 22, 2026 | 73.00 | 80.00 | 73.00 | 75.00 | 75.00 | -2.60% | 29,723,300 |
| Oct 21, 2026 | 74.00 | 84.00 | 72.00 | 77.00 | 77.00 | 6.94% | 73,438,200 |
| Oct 20, 2026 | 65.00 | 82.00 | 65.00 | 72.00 | 72.00 | 4.35% | 51,299,600 |
| Oct 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -6.76% | 2,027,600 |
| Oct 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -13.95% | 8,499,600 |
| Oct 15, 2026 | 101.00 | 101.00 | 86.00 | 86.00 | 86.00 | -14.85% | 154,103,400 |
| Oct 14, 2026 | 75.00 | 101.00 | 75.00 | 101.00 | 101.00 | 34.67% | 391,661,900 |
| Oct 13, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 1.35% | 2,793,000 |
| Oct 12, 2026 | 77.00 | 81.00 | 74.00 | 74.00 | 74.00 | -2.63% | 8,273,800 |
| Oct 9, 2026 | 77.00 | 78.00 | 74.00 | 76.00 | 76.00 | -1.30% | 2,571,200 |
| Oct 8, 2026 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -3.75% | 2,778,000 |
| Oct 7, 2026 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | -2.44% | 4,701,700 |
| Oct 6, 2026 | 80.00 | 83.00 | 80.00 | 82.00 | 82.00 | 3.80% | 9,036,100 |
| Oct 5, 2026 | 79.00 | 81.00 | 76.00 | 79.00 | 79.00 | 3.95% | 7,081,700 |
| Oct 2, 2026 | 75.00 | 77.00 | 73.00 | 76.00 | 76.00 | - | 3,183,300 |
| Oct 1, 2026 | 78.00 | 79.00 | 70.00 | 76.00 | 76.00 | -1.30% | 17,878,900 |
| Sep 30, 2026 | 80.00 | 83.00 | 77.00 | 77.00 | 77.00 | -1.28% | 11,669,200 |
| Sep 29, 2026 | 70.00 | 85.00 | 68.00 | 78.00 | 78.00 | 4.00% | 33,604,700 |
| Sep 28, 2026 | 88.00 | 88.00 | 75.00 | 75.00 | 75.00 | -14.77% | 31,045,200 |
| Sep 25, 2026 | 99.00 | 100.00 | 85.00 | 88.00 | 88.00 | -11.11% | 35,061,000 |
| Sep 24, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | - | 6,911,300 |
| Sep 23, 2026 | 98.00 | 101.00 | 95.00 | 99.00 | 99.00 | -1.00% | 24,816,700 |
| Sep 22, 2026 | 104.00 | 107.00 | 95.00 | 100.00 | 100.00 | -2.91% | 27,519,700 |
| Sep 21, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 7,723,000 |
| Sep 18, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 18,185,400 |
| Sep 17, 2026 | 105.00 | 111.00 | 102.00 | 103.00 | 103.00 | -1.90% | 78,890,400 |
| Sep 16, 2026 | 101.00 | 108.00 | 100.00 | 105.00 | 105.00 | 3.96% | 49,719,300 |
| Sep 15, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2.02% | 9,977,800 |
| Sep 14, 2026 | 100.00 | 105.00 | 97.00 | 99.00 | 99.00 | -1.00% | 41,615,500 |
| Sep 11, 2026 | 101.00 | 101.00 | 95.00 | 100.00 | 100.00 | -0.99% | 16,251,000 |
| Sep 10, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -2.88% | 17,160,300 |
| Sep 9, 2026 | 103.00 | 110.00 | 102.00 | 104.00 | 104.00 | 0.97% | 44,321,200 |
| Sep 8, 2026 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | - | 16,136,800 |
| Sep 7, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 9,918,300 |
| Sep 4, 2026 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | - | 18,485,700 |
| Sep 3, 2026 | 104.00 | 105.00 | 101.00 | 104.00 | 104.00 | 1.96% | 45,274,100 |
| Sep 2, 2026 | 100.00 | 108.00 | 98.00 | 102.00 | 102.00 | 3.03% | 82,968,400 |
| Sep 1, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 8,595,300 |
| Aug 31, 2026 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | - | 7,427,500 |
| Aug 28, 2026 | 101.00 | 101.00 | 96.00 | 99.00 | 99.00 | -1.00% | 13,723,400 |
| Aug 27, 2026 | 94.00 | 109.00 | 94.00 | 100.00 | 100.00 | 6.38% | 105,523,700 |
| Aug 26, 2026 | 102.00 | 103.00 | 94.00 | 94.00 | 94.00 | -7.84% | 18,134,300 |
| Aug 24, 2026 | 104.00 | 111.00 | 101.00 | 102.00 | 102.00 | -1.92% | 46,949,500 |
| Aug 21, 2026 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 12,453,800 |