PT Teknologi Karya Digital Nusa Tbk (IDX:TRON)
Indonesia · Delayed Price · Currency is IDR 103.00
+1.00 (0.98%)
At close: Sep 21, 2026
IDX:TRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 103.00 | 104.00 | 101.00 | 103.00 | - | 0.98% | 7,165,800 |
| 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 |
| Aug 20, 2026 | 101.00 | 104.00 | 99.00 | 103.00 | 103.00 | 3.00% | 7,167,800 |
| Aug 19, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 7,543,800 |
| Aug 18, 2026 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 2.00% | 8,105,500 |
| Aug 14, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 3,196,300 |
| Aug 13, 2026 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | - | 3,500,800 |
| Aug 12, 2026 | 100.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1.00% | 11,214,100 |
| Aug 11, 2026 | 103.00 | 104.00 | 98.00 | 100.00 | 100.00 | -3.85% | 8,349,100 |
| Aug 10, 2026 | 105.00 | 109.00 | 103.00 | 104.00 | 104.00 | 0.97% | 12,980,000 |
| Aug 7, 2026 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | -3.74% | 24,152,800 |
| Aug 6, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 10,198,100 |
| Aug 5, 2026 | 108.00 | 110.00 | 105.00 | 108.00 | 108.00 | - | 16,735,200 |
| Aug 4, 2026 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | -0.92% | 13,274,200 |
| Aug 3, 2026 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | - | 9,351,500 |
| Jul 31, 2026 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | -0.91% | 9,843,700 |
| Jul 30, 2026 | 110.00 | 113.00 | 105.00 | 110.00 | 110.00 | 1.85% | 11,525,400 |
| Jul 29, 2026 | 111.00 | 113.00 | 105.00 | 108.00 | 108.00 | -2.70% | 11,073,800 |
| Jul 28, 2026 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | - | 9,281,100 |
| Jul 27, 2026 | 110.00 | 118.00 | 108.00 | 111.00 | 111.00 | 0.91% | 25,584,600 |
| Jul 24, 2026 | 114.00 | 114.00 | 105.00 | 110.00 | 110.00 | -2.65% | 14,724,200 |
| Jul 23, 2026 | 113.00 | 124.00 | 109.00 | 113.00 | 113.00 | -0.88% | 41,961,300 |
| Jul 22, 2026 | 133.00 | 135.00 | 114.00 | 114.00 | 114.00 | -14.29% | 111,218,600 |
| Jul 21, 2026 | 107.00 | 137.00 | 102.00 | 133.00 | 133.00 | 26.67% | 223,905,900 |
| Jul 20, 2026 | 102.00 | 123.00 | 101.00 | 105.00 | 105.00 | 3.96% | 74,417,100 |
| Jul 17, 2026 | 99.00 | 109.00 | 98.00 | 101.00 | 101.00 | 2.02% | 28,004,300 |
| Jul 16, 2026 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.00% | 3,352,900 |
| Jul 15, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 2,768,800 |
| Jul 14, 2026 | 99.00 | 106.00 | 99.00 | 101.00 | 101.00 | 2.02% | 8,500,600 |
| Jul 13, 2026 | 96.00 | 104.00 | 94.00 | 99.00 | 99.00 | 3.13% | 23,522,300 |
| Jul 10, 2026 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | - | 1,781,600 |