NCKL

Trimegah Bangun Persada Tbk.

1.360

+ 25 ( 1,87%)

At close: Mar 07, 06:20 WIB • IDX Real Time Price • Currency in IDR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2025	670	685	665	670	670	27.415.200
May 02, 2025	700	710	680	690	690	11.411.300
Apr 30, 2025	720	725	700	700	700	32.466.400
Apr 29, 2025	705	710	695	705	705	15.401.500
Apr 28, 2025	695	715	680	705	705	20.975.600
Apr 25, 2025	675	705	670	695	695	15.775.900
Apr 24, 2025	665	690	665	665	665	13.205.200
Apr 23, 2025	680	685	660	665	665	21.893.200
Apr 22, 2025	640	695	625	675	675	42.647.300
Apr 21, 2025	640	660	630	640	640	13.427.600
Apr 17, 2025	615	645	615	635	635	11.013.700
Apr 16, 2025	625	630	610	620	620	10.882.600
Apr 15, 2025	650	660	620	620	620	27.135.800
Apr 14, 2025	610	650	610	650	650	31.790.700
Apr 11, 2025	595	625	580	600	600	17.961.000
Apr 10, 2025	595	610	580	600	600	18.899.600
Apr 09, 2025	535	575	530	560	560	62.025.000
Apr 08, 2025	590	610	590	590	590	22.697.100
Mar 27, 2025	670	695	660	690	690	15.151.900
Mar 26, 2025	645	680	645	665	665	10.647.800
Mar 25, 2025	630	650	625	640	640	6.041.200
Mar 24, 2025	650	650	605	630	630	8.520.400
Mar 21, 2025	680	680	630	650	650	14.839.500
Mar 20, 2025	670	690	660	680	680	8.221.900
Mar 19, 2025	680	680	655	670	670	10.351.200
Mar 18, 2025	725	730	635	675	675	40.756.700
Mar 17, 2025	665	715	665	710	710	39.492.500
Mar 14, 2025	675	685	650	660	660	8.391.900
Mar 13, 2025	665	670	650	670	670	6.291.500
Mar 12, 2025	685	685	650	665	665	12.787.000
Mar 11, 2025	665	685	640	680	680	14.006.900
Mar 10, 2025	715	715	665	670	670	24.209.000

* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.