PT Trimuda Nuansa Citra Tbk (TNCA.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:01PM WIB
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 179.00 | 182.00 | 170.00 | 178.00 | 178.00 | 143,900 |
| May 02, 2024 | 183.00 | 185.00 | 179.00 | 179.00 | 179.00 | 602,700 |
| Apr 30, 2024 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 463,100 |
| Apr 29, 2024 | 185.00 | 191.00 | 180.00 | 180.00 | 180.00 | 536,900 |
| Apr 26, 2024 | 191.00 | 191.00 | 184.00 | 185.00 | 185.00 | 408,500 |
| Apr 25, 2024 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 442,400 |
| Apr 24, 2024 | 190.00 | 198.00 | 190.00 | 193.00 | 193.00 | 1,013,700 |
| Apr 23, 2024 | 187.00 | 194.00 | 187.00 | 188.00 | 188.00 | 240,900 |
| Apr 22, 2024 | 192.00 | 193.00 | 184.00 | 187.00 | 187.00 | 607,400 |
| Apr 19, 2024 | 194.00 | 198.00 | 191.00 | 192.00 | 192.00 | 368,200 |
| Apr 18, 2024 | 200.00 | 202.00 | 191.00 | 193.00 | 193.00 | 630,200 |
| Apr 17, 2024 | 197.00 | 202.00 | 196.00 | 199.00 | 199.00 | 430,800 |
| Apr 16, 2024 | 200.00 | 204.00 | 194.00 | 196.00 | 196.00 | 1,267,000 |
| Apr 05, 2024 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | 720,800 |
| Apr 04, 2024 | 200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 757,400 |
| Apr 03, 2024 | 198.00 | 216.00 | 196.00 | 200.00 | 200.00 | 2,107,800 |
| Apr 02, 2024 | 199.00 | 222.00 | 195.00 | 196.00 | 196.00 | 2,804,300 |
| Apr 01, 2024 | 238.00 | 240.00 | 190.00 | 199.00 | 199.00 | 4,280,600 |
| Mar 28, 2024 | 240.00 | 248.00 | 226.00 | 230.00 | 230.00 | 2,382,200 |
| Mar 27, 2024 | 254.00 | 256.00 | 232.00 | 238.00 | 238.00 | 4,482,900 |
| Mar 26, 2024 | 262.00 | 262.00 | 224.00 | 252.00 | 252.00 | 20,078,400 |
| Mar 25, 2024 | 240.00 | 240.00 | 220.00 | 222.00 | 222.00 | 2,692,300 |
| Mar 22, 2024 | 258.00 | 270.00 | 228.00 | 236.00 | 236.00 | 13,386,300 |
| Mar 21, 2024 | 222.00 | 270.00 | 220.00 | 256.00 | 256.00 | 14,397,300 |
| Mar 20, 2024 | 232.00 | 238.00 | 218.00 | 220.00 | 220.00 | 2,466,900 |
| Mar 19, 2024 | 216.00 | 244.00 | 216.00 | 228.00 | 228.00 | 4,771,000 |
| Mar 18, 2024 | 202.00 | 240.00 | 202.00 | 216.00 | 216.00 | 2,895,900 |
| Mar 15, 2024 | 193.00 | 240.00 | 193.00 | 222.00 | 222.00 | 10,696,100 |
| Mar 14, 2024 | 180.00 | 204.00 | 180.00 | 204.00 | 204.00 | 1,487,700 |
| Mar 13, 2024 | 193.00 | 206.00 | 187.00 | 189.00 | 189.00 | 1,416,000 |
| Mar 08, 2024 | 214.00 | 222.00 | 199.00 | 204.00 | 204.00 | 4,686,800 |
| Mar 07, 2024 | 204.00 | 234.00 | 204.00 | 212.00 | 212.00 | 11,933,700 |
| Mar 06, 2024 | 166.00 | 218.00 | 166.00 | 202.00 | 202.00 | 22,882,800 |
| Mar 05, 2024 | 157.00 | 204.00 | 157.00 | 175.00 | 175.00 | 8,194,000 |
| Mar 04, 2024 | 169.00 | 172.00 | 166.00 | 166.00 | 166.00 | 259,200 |
| Mar 01, 2024 | 161.00 | 175.00 | 161.00 | 170.00 | 170.00 | 177,000 |
| Feb 29, 2024 | 157.00 | 175.00 | 157.00 | 171.00 | 171.00 | 227,300 |
| Feb 28, 2024 | 164.00 | 174.00 | 164.00 | 166.00 | 166.00 | 492,600 |
| Feb 27, 2024 | 176.00 | 180.00 | 172.00 | 174.00 | 174.00 | 214,000 |
| Feb 26, 2024 | 174.00 | 180.00 | 174.00 | 176.00 | 176.00 | 415,300 |
| Feb 23, 2024 | 164.00 | 180.00 | 164.00 | 175.00 | 175.00 | 881,500 |
| Feb 22, 2024 | 170.00 | 180.00 | 170.00 | 174.00 | 174.00 | 1,368,800 |
| Feb 21, 2024 | 171.00 | 197.00 | 167.00 | 180.00 | 180.00 | 11,017,200 |
| Feb 20, 2024 | 141.00 | 202.00 | 141.00 | 180.00 | 180.00 | 36,579,100 |
| Feb 19, 2024 | 143.00 | 173.00 | 138.00 | 150.00 | 150.00 | 1,904,700 |
| Feb 16, 2024 | 147.00 | 147.00 | 138.00 | 142.00 | 142.00 | 290,000 |
| Feb 15, 2024 | 150.00 | 154.00 | 143.00 | 147.00 | 147.00 | 685,800 |
| Feb 13, 2024 | 162.00 | 164.00 | 141.00 | 146.00 | 146.00 | 1,274,900 |
| Feb 12, 2024 | 168.00 | 170.00 | 160.00 | 162.00 | 162.00 | 360,500 |
| Feb 07, 2024 | 178.00 | 178.00 | 166.00 | 168.00 | 168.00 | 167,100 |
| Feb 06, 2024 | 181.00 | 182.00 | 165.00 | 169.00 | 169.00 | 1,072,300 |
| Feb 05, 2024 | 185.00 | 187.00 | 176.00 | 181.00 | 181.00 | 307,200 |
| Feb 02, 2024 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 210,200 |
| Feb 01, 2024 | 189.00 | 194.00 | 187.00 | 190.00 | 190.00 | 189,800 |
| Jan 31, 2024 | 189.00 | 189.00 | 186.00 | 189.00 | 189.00 | 71,800 |
| Jan 30, 2024 | 193.00 | 193.00 | 180.00 | 189.00 | 189.00 | 299,900 |
| Jan 29, 2024 | 191.00 | 195.00 | 188.00 | 195.00 | 195.00 | 224,300 |
| Jan 26, 2024 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 55,800 |
| Jan 25, 2024 | 194.00 | 195.00 | 194.00 | 194.00 | 194.00 | 90,600 |
| Jan 24, 2024 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 177,100 |
| Jan 23, 2024 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 34,000 |
| Jan 22, 2024 | 196.00 | 200.00 | 195.00 | 199.00 | 199.00 | 93,100 |
| Jan 19, 2024 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 389,900 |
| Jan 18, 2024 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 173,900 |
| Jan 17, 2024 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 170,100 |
| Jan 16, 2024 | 199.00 | 204.00 | 199.00 | 199.00 | 199.00 | 130,500 |
| Jan 15, 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 115,400 |
| Jan 12, 2024 | 212.00 | 216.00 | 200.00 | 202.00 | 202.00 | 323,200 |
| Jan 11, 2024 | 197.00 | 228.00 | 195.00 | 212.00 | 212.00 | 2,464,900 |
| Jan 10, 2024 | 199.00 | 200.00 | 193.00 | 197.00 | 197.00 | 295,000 |
| Jan 09, 2024 | 197.00 | 204.00 | 196.00 | 199.00 | 199.00 | 196,400 |
| Jan 08, 2024 | 202.00 | 202.00 | 197.00 | 199.00 | 199.00 | 101,200 |
| Jan 05, 2024 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 222,300 |
| Jan 04, 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 137,000 |
| Jan 03, 2024 | 199.00 | 206.00 | 198.00 | 202.00 | 202.00 | 310,800 |
| Jan 02, 2024 | 197.00 | 206.00 | 195.00 | 198.00 | 198.00 | 283,800 |
| Dec 29, 2023 | 197.00 | 200.00 | 193.00 | 193.00 | 193.00 | 254,000 |
| Dec 28, 2023 | 199.00 | 204.00 | 196.00 | 196.00 | 196.00 | 323,200 |
| Dec 27, 2023 | 200.00 | 202.00 | 196.00 | 198.00 | 198.00 | 812,000 |
| Dec 22, 2023 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 255,200 |
| Dec 21, 2023 | 200.00 | 208.00 | 200.00 | 200.00 | 200.00 | 558,900 |
| Dec 20, 2023 | 200.00 | 208.00 | 198.00 | 198.00 | 198.00 | 671,900 |
| Dec 19, 2023 | 199.00 | 208.00 | 198.00 | 199.00 | 199.00 | 752,800 |
| Dec 18, 2023 | 212.00 | 212.00 | 196.00 | 199.00 | 199.00 | 1,832,900 |
| Dec 15, 2023 | 214.00 | 220.00 | 210.00 | 212.00 | 212.00 | 970,100 |
| Dec 14, 2023 | 210.00 | 224.00 | 206.00 | 214.00 | 214.00 | 1,250,700 |
| Dec 13, 2023 | 204.00 | 224.00 | 204.00 | 206.00 | 206.00 | 1,499,200 |
| Dec 12, 2023 | 192.00 | 234.00 | 192.00 | 214.00 | 214.00 | 5,913,900 |
| Dec 11, 2023 | 199.00 | 220.00 | 196.00 | 200.00 | 200.00 | 1,547,400 |
| Dec 08, 2023 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 687,400 |
| Dec 07, 2023 | 210.00 | 210.00 | 199.00 | 204.00 | 204.00 | 1,027,500 |
| Dec 06, 2023 | 204.00 | 216.00 | 204.00 | 208.00 | 208.00 | 1,241,900 |
| Dec 05, 2023 | 204.00 | 218.00 | 204.00 | 210.00 | 210.00 | 956,500 |
| Dec 04, 2023 | 208.00 | 226.00 | 208.00 | 214.00 | 214.00 | 754,800 |
| Dec 01, 2023 | 200.00 | 228.00 | 200.00 | 220.00 | 220.00 | 1,283,400 |
| Nov 30, 2023 | 204.00 | 224.00 | 202.00 | 216.00 | 216.00 | 1,234,100 |
| Nov 29, 2023 | 220.00 | 228.00 | 216.00 | 222.00 | 222.00 | 1,401,600 |
| Nov 28, 2023 | 208.00 | 228.00 | 208.00 | 218.00 | 218.00 | 2,640,700 |
| Nov 27, 2023 | 220.00 | 246.00 | 220.00 | 224.00 | 224.00 | 6,536,000 |
| Nov 24, 2023 | 214.00 | 268.00 | 214.00 | 238.00 | 238.00 | 27,928,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.