PT Trimegah Bangun Persada Tbk (NCKL.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1,030.00 | 1,070.00 | 1,005.00 | 1,070.00 | 1,070.00 | 43,062,200 |
| 21 May 2024 | 1,030.00 | 1,040.00 | 990.00 | 1,035.00 | 1,035.00 | 63,331,900 |
| 20 May 2024 | 1,045.00 | 1,060.00 | 1,015.00 | 1,030.00 | 1,030.00 | 104,827,700 |
| 17 May 2024 | 980.00 | 1,045.00 | 980.00 | 1,035.00 | 1,035.00 | 122,155,600 |
| 16 May 2024 | 955.00 | 975.00 | 955.00 | 975.00 | 975.00 | 24,600,300 |
| 15 May 2024 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 16,223,300 |
| 14 May 2024 | 970.00 | 970.00 | 950.00 | 970.00 | 970.00 | 12,577,500 |
| 13 May 2024 | 970.00 | 980.00 | 950.00 | 970.00 | 970.00 | 13,832,300 |
| 08 May 2024 | 960.00 | 970.00 | 940.00 | 970.00 | 970.00 | 15,818,200 |
| 07 May 2024 | 935.00 | 970.00 | 930.00 | 960.00 | 960.00 | 29,067,600 |
| 06 May 2024 | 915.00 | 940.00 | 915.00 | 935.00 | 935.00 | 9,312,300 |
| 03 May 2024 | 930.00 | 930.00 | 905.00 | 915.00 | 915.00 | 6,215,200 |
| 02 May 2024 | 950.00 | 970.00 | 925.00 | 925.00 | 925.00 | 18,029,200 |
| 30 Apr 2024 | 970.00 | 980.00 | 950.00 | 970.00 | 970.00 | 22,670,900 |
| 29 Apr 2024 | 950.00 | 970.00 | 935.00 | 970.00 | 970.00 | 20,231,200 |
| 26 Apr 2024 | 930.00 | 950.00 | 895.00 | 950.00 | 950.00 | 21,247,900 |
| 25 Apr 2024 | 940.00 | 950.00 | 880.00 | 930.00 | 930.00 | 41,093,300 |
| 24 Apr 2024 | 975.00 | 975.00 | 925.00 | 930.00 | 930.00 | 23,419,200 |
| 23 Apr 2024 | 970.00 | 1,020.00 | 950.00 | 960.00 | 960.00 | 82,847,200 |
| 22 Apr 2024 | 885.00 | 970.00 | 880.00 | 965.00 | 965.00 | 101,096,700 |
| 19 Apr 2024 | 890.00 | 900.00 | 830.00 | 880.00 | 880.00 | 35,365,900 |
| 18 Apr 2024 | 920.00 | 925.00 | 890.00 | 895.00 | 895.00 | 15,177,100 |
| 17 Apr 2024 | 920.00 | 930.00 | 890.00 | 920.00 | 920.00 | 30,765,900 |
| 16 Apr 2024 | 900.00 | 930.00 | 870.00 | 920.00 | 920.00 | 39,272,300 |
| 05 Apr 2024 | 900.00 | 905.00 | 885.00 | 900.00 | 900.00 | 8,629,400 |
| 04 Apr 2024 | 880.00 | 900.00 | 870.00 | 900.00 | 900.00 | 21,720,200 |
| 03 Apr 2024 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 8,503,500 |
| 02 Apr 2024 | 885.00 | 890.00 | 860.00 | 870.00 | 870.00 | 15,566,300 |
| 01 Apr 2024 | 875.00 | 885.00 | 855.00 | 885.00 | 885.00 | 6,747,700 |
| 28 Mar 2024 | 895.00 | 895.00 | 870.00 | 875.00 | 875.00 | 7,556,700 |
| 27 Mar 2024 | 870.00 | 895.00 | 870.00 | 885.00 | 885.00 | 11,364,900 |
| 26 Mar 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| 25 Mar 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| 22 Mar 2024 | 910.00 | 920.00 | 890.00 | 905.00 | 905.00 | 22,071,500 |
| 21 Mar 2024 | 880.00 | 900.00 | 870.00 | 900.00 | 900.00 | 20,223,500 |
| 20 Mar 2024 | 885.00 | 885.00 | 860.00 | 880.00 | 880.00 | 15,647,600 |
| 19 Mar 2024 | 905.00 | 905.00 | 880.00 | 885.00 | 885.00 | 12,388,500 |
| 18 Mar 2024 | 965.00 | 965.00 | 890.00 | 905.00 | 905.00 | 24,687,600 |
| 15 Mar 2024 | 935.00 | 960.00 | 930.00 | 955.00 | 955.00 | 21,856,300 |
| 14 Mar 2024 | 955.00 | 965.00 | 925.00 | 940.00 | 940.00 | 45,498,400 |
| 13 Mar 2024 | 875.00 | 955.00 | 875.00 | 940.00 | 940.00 | 62,597,700 |
| 08 Mar 2024 | 880.00 | 880.00 | 860.00 | 875.00 | 875.00 | 6,287,900 |
| 07 Mar 2024 | 855.00 | 875.00 | 850.00 | 875.00 | 875.00 | 6,735,600 |
| 06 Mar 2024 | 860.00 | 870.00 | 840.00 | 855.00 | 855.00 | 7,427,200 |
| 05 Mar 2024 | 890.00 | 895.00 | 860.00 | 860.00 | 860.00 | 14,521,400 |
| 04 Mar 2024 | 885.00 | 890.00 | 870.00 | 890.00 | 890.00 | 6,677,000 |
| 01 Mar 2024 | 910.00 | 910.00 | 880.00 | 885.00 | 885.00 | 8,771,900 |
| 29 Feb 2024 | 905.00 | 915.00 | 865.00 | 900.00 | 900.00 | 12,873,400 |
| 28 Feb 2024 | 900.00 | 910.00 | 880.00 | 900.00 | 900.00 | 16,584,400 |
| 27 Feb 2024 | 860.00 | 910.00 | 850.00 | 895.00 | 895.00 | 31,701,400 |
| 26 Feb 2024 | 915.00 | 925.00 | 850.00 | 870.00 | 870.00 | 35,033,400 |
| 23 Feb 2024 | 900.00 | 935.00 | 880.00 | 920.00 | 920.00 | 112,258,500 |
| 22 Feb 2024 | 795.00 | 875.00 | 795.00 | 875.00 | 875.00 | 38,089,200 |
| 21 Feb 2024 | 795.00 | 800.00 | 780.00 | 795.00 | 795.00 | 15,775,000 |
| 20 Feb 2024 | 760.00 | 805.00 | 760.00 | 790.00 | 790.00 | 23,499,400 |
| 19 Feb 2024 | 775.00 | 785.00 | 760.00 | 760.00 | 760.00 | 21,078,500 |
| 16 Feb 2024 | 825.00 | 825.00 | 775.00 | 775.00 | 775.00 | 19,680,300 |
| 15 Feb 2024 | 810.00 | 830.00 | 810.00 | 815.00 | 815.00 | 11,920,200 |
| 13 Feb 2024 | 780.00 | 825.00 | 770.00 | 805.00 | 805.00 | 27,427,300 |
| 12 Feb 2024 | 830.00 | 830.00 | 775.00 | 780.00 | 780.00 | 30,418,500 |
| 07 Feb 2024 | 865.00 | 870.00 | 830.00 | 830.00 | 830.00 | 16,651,500 |
| 06 Feb 2024 | 890.00 | 895.00 | 860.00 | 860.00 | 860.00 | 12,082,200 |
| 05 Feb 2024 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 7,241,500 |
| 02 Feb 2024 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | 3,703,500 |
| 01 Feb 2024 | 905.00 | 910.00 | 890.00 | 900.00 | 900.00 | 5,165,400 |
| 31 Jan 2024 | 885.00 | 930.00 | 880.00 | 905.00 | 905.00 | 20,393,200 |
| 30 Jan 2024 | 890.00 | 895.00 | 880.00 | 885.00 | 885.00 | 6,388,900 |
| 29 Jan 2024 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | 9,561,900 |
| 26 Jan 2024 | 915.00 | 925.00 | 895.00 | 915.00 | 915.00 | 24,639,700 |
| 25 Jan 2024 | 935.00 | 945.00 | 915.00 | 915.00 | 915.00 | 36,831,800 |
| 24 Jan 2024 | 945.00 | 950.00 | 930.00 | 935.00 | 935.00 | 12,050,500 |
| 23 Jan 2024 | 965.00 | 965.00 | 940.00 | 945.00 | 945.00 | 15,212,200 |
| 22 Jan 2024 | 960.00 | 970.00 | 950.00 | 960.00 | 960.00 | 16,345,500 |
| 19 Jan 2024 | 950.00 | 975.00 | 940.00 | 955.00 | 955.00 | 33,736,900 |
| 18 Jan 2024 | 950.00 | 965.00 | 945.00 | 950.00 | 950.00 | 20,583,900 |
| 17 Jan 2024 | 960.00 | 975.00 | 950.00 | 960.00 | 960.00 | 20,214,000 |
| 16 Jan 2024 | 965.00 | 975.00 | 950.00 | 965.00 | 965.00 | 6,777,900 |
| 15 Jan 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| 12 Jan 2024 | 945.00 | 960.00 | 940.00 | 950.00 | 950.00 | 8,108,000 |
| 11 Jan 2024 | 960.00 | 970.00 | 935.00 | 945.00 | 945.00 | 20,861,500 |
| 10 Jan 2024 | 950.00 | 970.00 | 950.00 | 960.00 | 960.00 | 11,455,400 |
| 09 Jan 2024 | 980.00 | 980.00 | 950.00 | 950.00 | 950.00 | 19,469,700 |
| 08 Jan 2024 | 985.00 | 995.00 | 970.00 | 975.00 | 975.00 | 18,288,900 |
| 05 Jan 2024 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 21,526,900 |
| 04 Jan 2024 | 1,010.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 8,503,100 |
| 03 Jan 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 21,446,100 |
| 02 Jan 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 7,253,700 |
| 29 Dec 2023 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 9,018,000 |
| 28 Dec 2023 | 975.00 | 1,015.00 | 960.00 | 1,005.00 | 1,005.00 | 26,450,400 |
| 27 Dec 2023 | 995.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 29,677,400 |
| 22 Dec 2023 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 20,365,800 |
| 21 Dec 2023 | 1,025.00 | 1,040.00 | 995.00 | 1,005.00 | 1,005.00 | 45,412,900 |
| 20 Dec 2023 | 1,030.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 14,796,800 |
| 19 Dec 2023 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1,030.00 | 20,443,400 |
| 18 Dec 2023 | 1,075.00 | 1,105.00 | 1,050.00 | 1,050.00 | 1,050.00 | 57,865,600 |
| 15 Dec 2023 | 1,060.00 | 1,065.00 | 1,030.00 | 1,060.00 | 1,060.00 | 325,473,700 |
| 14 Dec 2023 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 41,458,300 |
| 13 Dec 2023 | 1,050.00 | 1,060.00 | 1,030.00 | 1,030.00 | 1,030.00 | 32,109,400 |
| 12 Dec 2023 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 20,413,100 |
| 11 Dec 2023 | 1,035.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 47,641,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.