PT Teknologi Karya Digital Nusa Tbk (IDX:TRON)
Indonesia · Delayed Price · Currency is IDR 99.00
0.00 (0.00%)
At close: May 22, 2026
IDX:TRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 138.00 | 140.00 | 131.00 | 138.00 | 138.00 | 0.73% | 1,467,500 |
| May 4, 2026 | 138.00 | 143.00 | 135.00 | 137.00 | 137.00 | -0.72% | 2,334,600 |
| Apr 30, 2026 | 139.00 | 141.00 | 131.00 | 138.00 | 138.00 | -0.72% | 4,093,800 |
| Apr 29, 2026 | 140.00 | 144.00 | 139.00 | 139.00 | 139.00 | - | 2,753,200 |
| Apr 28, 2026 | 145.00 | 146.00 | 138.00 | 139.00 | 139.00 | -2.80% | 4,335,700 |
| Apr 27, 2026 | 138.00 | 166.00 | 131.00 | 143.00 | 143.00 | 3.62% | 44,887,500 |
| Apr 24, 2026 | 152.00 | 153.00 | 131.00 | 138.00 | 138.00 | -9.21% | 8,375,200 |
| Apr 23, 2026 | 158.00 | 158.00 | 151.00 | 152.00 | 152.00 | -3.18% | 4,230,200 |
| Apr 22, 2026 | 158.00 | 159.00 | 153.00 | 157.00 | 157.00 | 1.29% | 5,569,800 |
| Apr 21, 2026 | 155.00 | 164.00 | 153.00 | 155.00 | 155.00 | 1.97% | 9,589,300 |
| Apr 20, 2026 | 160.00 | 162.00 | 151.00 | 152.00 | 152.00 | -4.40% | 3,394,200 |
| Apr 17, 2026 | 161.00 | 163.00 | 157.00 | 159.00 | 159.00 | -0.63% | 4,250,600 |
| Apr 16, 2026 | 163.00 | 167.00 | 158.00 | 160.00 | 160.00 | -0.62% | 5,221,700 |
| Apr 15, 2026 | 171.00 | 175.00 | 159.00 | 161.00 | 161.00 | -5.29% | 12,172,400 |
| Apr 14, 2026 | 170.00 | 178.00 | 168.00 | 170.00 | 170.00 | - | 11,262,500 |
| Apr 13, 2026 | 165.00 | 180.00 | 161.00 | 170.00 | 170.00 | 2.41% | 20,870,200 |
| Apr 10, 2026 | 166.00 | 171.00 | 164.00 | 166.00 | 166.00 | -0.60% | 8,100,100 |
| Apr 9, 2026 | 171.00 | 185.00 | 161.00 | 167.00 | 167.00 | -1.76% | 49,199,300 |
| Apr 8, 2026 | 155.00 | 173.00 | 155.00 | 170.00 | 170.00 | 10.39% | 54,883,900 |
| Apr 7, 2026 | 162.00 | 162.00 | 150.00 | 154.00 | 154.00 | -4.94% | 19,009,700 |
| Apr 6, 2026 | 137.00 | 175.00 | 137.00 | 162.00 | 162.00 | 20.00% | 121,385,900 |
| Apr 2, 2026 | 140.00 | 164.00 | 133.00 | 135.00 | 135.00 | -2.88% | 57,285,900 |
| Apr 1, 2026 | 119.00 | 156.00 | 119.00 | 139.00 | 139.00 | 17.80% | 66,424,000 |
| Mar 31, 2026 | 124.00 | 124.00 | 117.00 | 118.00 | 118.00 | -1.67% | 1,187,700 |
| Mar 30, 2026 | 121.00 | 123.00 | 116.00 | 120.00 | 120.00 | -0.83% | 2,670,800 |
| Mar 27, 2026 | 121.00 | 130.00 | 118.00 | 121.00 | 121.00 | - | 2,376,700 |
| Mar 26, 2026 | 127.00 | 129.00 | 121.00 | 121.00 | 121.00 | -3.97% | 1,840,900 |
| Mar 25, 2026 | 115.00 | 133.00 | 115.00 | 126.00 | 126.00 | 9.57% | 9,404,000 |
| Mar 17, 2026 | 108.00 | 118.00 | 107.00 | 115.00 | 115.00 | 6.48% | 3,570,500 |
| Mar 16, 2026 | 108.00 | 117.00 | 94.00 | 108.00 | 108.00 | - | 6,710,500 |
| Mar 13, 2026 | 117.00 | 118.00 | 106.00 | 108.00 | 108.00 | -7.69% | 3,861,800 |
| Mar 12, 2026 | 122.00 | 124.00 | 115.00 | 117.00 | 117.00 | -4.10% | 2,882,100 |
| Mar 11, 2026 | 128.00 | 132.00 | 120.00 | 122.00 | 122.00 | -3.17% | 6,712,400 |
| Mar 10, 2026 | 120.00 | 138.00 | 120.00 | 126.00 | 126.00 | 7.69% | 8,677,900 |
| Mar 9, 2026 | 120.00 | 132.00 | 117.00 | 117.00 | 117.00 | -14.60% | 17,080,400 |
| Mar 6, 2026 | 152.00 | 154.00 | 133.00 | 137.00 | 137.00 | -9.87% | 7,814,800 |
| Mar 5, 2026 | 158.00 | 161.00 | 150.00 | 152.00 | 152.00 | -0.65% | 2,460,500 |
| Mar 4, 2026 | 162.00 | 167.00 | 150.00 | 153.00 | 153.00 | -5.56% | 14,533,800 |
| Mar 3, 2026 | 170.00 | 170.00 | 158.00 | 162.00 | 162.00 | 1.25% | 7,029,100 |