NCKL
Trimegah Bangun Persada Tbk.
1.360
+ 25 (
1,87%)
At close:
Mar 07, 00:34 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 1.440 | 1.470 | 1.295 | 1.365 | 1.365 | 239.191.000 |
| Mar 02, 2026 | 1.515 | 1.530 | 1.435 | 1.445 | 1.445 | 144.989.400 |
| Feb 27, 2026 | 1.435 | 1.550 | 1.400 | 1.540 | 1.540 | 164.541.600 |
| Feb 26, 2026 | 1.485 | 1.520 | 1.410 | 1.445 | 1.445 | 200.542.600 |
| Feb 25, 2026 | 1.565 | 1.585 | 1.525 | 1.530 | 1.530 | 57.837.800 |
| Feb 24, 2026 | 1.545 | 1.595 | 1.525 | 1.530 | 1.530 | 92.937.800 |
| Feb 23, 2026 | 1.500 | 1.550 | 1.480 | 1.545 | 1.545 | 78.848.900 |
| Feb 20, 2026 | 1.510 | 1.535 | 1.460 | 1.475 | 1.475 | 36.427.800 |
| Feb 19, 2026 | 1.470 | 1.530 | 1.470 | 1.500 | 1.500 | 77.526.200 |
| Feb 18, 2026 | 1.455 | 1.475 | 1.445 | 1.455 | 1.455 | 53.603.300 |
| Feb 13, 2026 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 60.831.600 |
| Feb 12, 2026 | 1.430 | 1.495 | 1.430 | 1.475 | 1.475 | 105.310.900 |
| Feb 11, 2026 | 1.350 | 1.420 | 1.345 | 1.410 | 1.410 | 93.730.000 |
| Feb 10, 2026 | 1.290 | 1.350 | 1.280 | 1.330 | 1.330 | 40.372.900 |
| Feb 09, 2026 | 1.290 | 1.305 | 1.265 | 1.290 | 1.290 | 45.790.900 |
| Feb 06, 2026 | 1.275 | 1.305 | 1.255 | 1.300 | 1.300 | 25.703.300 |
| Feb 05, 2026 | 1.380 | 1.385 | 1.295 | 1.310 | 1.310 | 86.345.200 |
| Feb 04, 2026 | 1.345 | 1.380 | 1.320 | 1.380 | 1.380 | 58.597.600 |
| Feb 03, 2026 | 1.265 | 1.330 | 1.250 | 1.320 | 1.320 | 74.543.700 |
| Feb 02, 2026 | 1.345 | 1.350 | 1.220 | 1.245 | 1.245 | 156.619.600 |
| Jan 30, 2026 | 1.370 | 1.395 | 1.325 | 1.375 | 1.375 | 82.929.700 |
| Jan 29, 2026 | 1.395 | 1.400 | 1.205 | 1.370 | 1.370 | 191.832.400 |
| Jan 28, 2026 | 1.240 | 1.410 | 1.235 | 1.395 | 1.395 | 189.992.200 |
| Jan 27, 2026 | 1.535 | 1.535 | 1.445 | 1.450 | 1.450 | 156.732.300 |
| Jan 26, 2026 | 1.525 | 1.570 | 1.470 | 1.535 | 1.535 | 294.126.500 |
| Jan 23, 2026 | 1.475 | 1.475 | 1.420 | 1.470 | 1.470 | 88.492.500 |
| Jan 22, 2026 | 1.480 | 1.480 | 1.425 | 1.445 | 1.445 | 80.753.200 |
| Jan 21, 2026 | 1.440 | 1.475 | 1.415 | 1.465 | 1.465 | 99.291.300 |
| Jan 20, 2026 | 1.400 | 1.470 | 1.385 | 1.450 | 1.450 | 95.890.000 |
| Jan 19, 2026 | 1.400 | 1.400 | 1.340 | 1.395 | 1.395 | 83.245.800 |
| Jan 15, 2026 | 1.500 | 1.530 | 1.410 | 1.420 | 1.420 | 228.344.800 |
| Jan 14, 2026 | 1.340 | 1.445 | 1.340 | 1.410 | 1.410 | 248.212.500 |
| Jan 13, 2026 | 1.300 | 1.355 | 1.280 | 1.325 | 1.325 | 284.411.200 |
| Jan 12, 2026 | 1.330 | 1.335 | 1.230 | 1.300 | 1.300 | 134.711.300 |
| Jan 09, 2026 | 1.295 | 1.330 | 1.270 | 1.300 | 1.300 | 144.864.400 |
| Jan 08, 2026 | 1.360 | 1.360 | 1.255 | 1.305 | 1.305 | 286.791.000 |
| Jan 07, 2026 | 1.360 | 1.480 | 1.355 | 1.400 | 1.400 | 499.262.900 |
| Jan 06, 2026 | 1.215 | 1.325 | 1.215 | 1.300 | 1.300 | 281.990.200 |
| Jan 05, 2026 | 1.175 | 1.180 | 1.145 | 1.180 | 1.180 | 65.696.500 |
| Jan 02, 2026 | 1.165 | 1.190 | 1.150 | 1.165 | 1.165 | 80.059.400 |
| Dec 30, 2025 | 1.135 | 1.165 | 1.110 | 1.125 | 1.125 | 53.531.800 |
| Dec 29, 2025 | 1.130 | 1.140 | 1.105 | 1.125 | 1.125 | 40.203.900 |
| Dec 24, 2025 | 1.150 | 1.165 | 1.110 | 1.110 | 1.110 | 84.521.300 |
| Dec 23, 2025 | 1.075 | 1.145 | 1.070 | 1.130 | 1.130 | 148.924.200 |
| Dec 22, 2025 | 1.070 | 1.080 | 1.035 | 1.065 | 1.065 | 61.571.000 |
| Dec 19, 2025 | 1.035 | 1.085 | 1.020 | 1.050 | 1.050 | 161.286.000 |
| Dec 18, 2025 | 1.010 | 1.020 | 1.005 | 1.020 | 1.020 | 29.266.300 |
| Dec 17, 2025 | 990 | 1.030 | 990 | 1.010 | 1.010 | 54.555.000 |
| Dec 16, 2025 | 960 | 995 | 955 | 985 | 985 | 30.386.800 |
| Dec 15, 2025 | 965 | 985 | 950 | 960 | 960 | 50.530.300 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.