PT Teknologi Karya Digital Nusa Tbk (IDX:TRON)
Indonesia · Delayed Price · Currency is IDR 77.00
+6.00 (8.45%)
Last updated: Jun 12, 2026, 2:54 PM WIB
IDX:TRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |