PT Teknologi Karya Digital Nusa Tbk (IDX:TRON)
Indonesia · Delayed Price · Currency is IDR 113.00
-20.00 (-15.04%)
At close: Jul 23, 2026
IDX:TRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 97.00 | 105.00 | 95.00 | 96.00 | 96.00 | -1.03% | 13,647,200 |
| Jul 8, 2026 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.00% | 3,109,000 |
| Jul 7, 2026 | 101.00 | 102.00 | 98.00 | 100.00 | 100.00 | -0.99% | 5,576,200 |
| Jul 6, 2026 | 98.00 | 117.00 | 96.00 | 101.00 | 101.00 | 5.21% | 57,510,200 |
| Jul 3, 2026 | 95.00 | 103.00 | 91.00 | 96.00 | 96.00 | 2.13% | 14,327,300 |
| Jul 2, 2026 | 98.00 | 98.00 | 90.00 | 94.00 | 94.00 | -1.05% | 3,163,900 |
| Jul 1, 2026 | 94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 1.06% | 3,101,000 |
| Jun 30, 2026 | 94.00 | 98.00 | 93.00 | 94.00 | 94.00 | - | 3,788,900 |
| Jun 29, 2026 | 94.00 | 104.00 | 91.00 | 94.00 | 94.00 | - | 10,613,300 |
| Jun 26, 2026 | 101.00 | 102.00 | 91.00 | 94.00 | 94.00 | -6.00% | 7,562,300 |
| Jun 25, 2026 | 89.00 | 108.00 | 85.00 | 100.00 | 100.00 | 12.36% | 37,267,700 |
| Jun 24, 2026 | 101.00 | 102.00 | 89.00 | 89.00 | 89.00 | -11.00% | 3,844,200 |
| Jun 23, 2026 | 97.00 | 101.00 | 95.00 | 100.00 | 100.00 | 1.01% | 2,512,100 |
| Jun 22, 2026 | 101.00 | 106.00 | 96.00 | 99.00 | 99.00 | 1.02% | 5,155,200 |
| Jun 19, 2026 | 102.00 | 103.00 | 97.00 | 98.00 | 98.00 | -2.97% | 3,079,800 |
| Jun 18, 2026 | 104.00 | 111.00 | 94.00 | 101.00 | 101.00 | -0.98% | 11,417,000 |
| Jun 17, 2026 | 133.00 | 133.00 | 100.00 | 102.00 | 102.00 | 3.03% | 68,151,900 |
| Jun 15, 2026 | 75.00 | 99.00 | 75.00 | 99.00 | 99.00 | 33.78% | 34,353,300 |
| Jun 12, 2026 | 72.00 | 79.00 | 71.00 | 74.00 | 74.00 | 4.23% | 4,403,400 |
| Jun 11, 2026 | 75.00 | 78.00 | 71.00 | 71.00 | 71.00 | -4.05% | 3,874,800 |
| Jun 10, 2026 | 73.00 | 86.00 | 70.00 | 74.00 | 74.00 | 4.23% | 21,685,500 |
| Jun 9, 2026 | 67.00 | 79.00 | 60.00 | 71.00 | 71.00 | 7.58% | 27,303,700 |
| Jun 8, 2026 | 75.00 | 75.00 | 66.00 | 66.00 | 66.00 | -14.29% | 16,490,300 |
| Jun 5, 2026 | 81.00 | 83.00 | 74.00 | 77.00 | 77.00 | -4.94% | 4,176,500 |
| Jun 4, 2026 | 91.00 | 93.00 | 77.00 | 81.00 | 81.00 | -10.00% | 5,124,300 |
| Jun 3, 2026 | 105.00 | 106.00 | 90.00 | 90.00 | 90.00 | -14.29% | 7,032,900 |
| Jun 2, 2026 | 99.00 | 105.00 | 99.00 | 105.00 | 105.00 | 6.06% | 3,923,600 |
| May 29, 2026 | 95.00 | 102.00 | 95.00 | 99.00 | 99.00 | 2.06% | 2,960,600 |
| May 26, 2026 | 96.00 | 113.00 | 94.00 | 97.00 | 97.00 | - | 14,222,500 |
| May 25, 2026 | 99.00 | 103.00 | 97.00 | 97.00 | 97.00 | -2.02% | 4,657,900 |
| May 22, 2026 | 99.00 | 104.00 | 95.00 | 99.00 | 99.00 | - | 5,896,000 |
| May 21, 2026 | 105.00 | 117.00 | 98.00 | 99.00 | 99.00 | -4.81% | 7,282,600 |
| May 20, 2026 | 109.00 | 119.00 | 102.00 | 104.00 | 104.00 | -4.59% | 8,270,300 |
| May 19, 2026 | 113.00 | 144.00 | 102.00 | 109.00 | 109.00 | -2.68% | 64,235,700 |
| May 18, 2026 | 121.00 | 121.00 | 110.00 | 112.00 | 112.00 | -7.44% | 2,386,900 |
| May 13, 2026 | 109.00 | 128.00 | 109.00 | 121.00 | 121.00 | -0.82% | 5,461,300 |
| May 12, 2026 | 130.00 | 130.00 | 120.00 | 122.00 | 122.00 | -4.69% | 2,620,800 |
| May 11, 2026 | 137.00 | 137.00 | 127.00 | 128.00 | 128.00 | -2.29% | 2,145,900 |
| May 8, 2026 | 131.00 | 138.00 | 131.00 | 131.00 | 131.00 | -2.24% | 2,357,400 |
| May 7, 2026 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | -2.90% | 2,831,100 |
| May 6, 2026 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 2,335,800 |