PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia
· Delayed Price · Currency is IDR 388.00
+6.00 (1.57%)
At close: Mar 6, 2026
IDX:BLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 380.00 | 388.00 | 376.00 | 388.00 | 388.00 | 1.57% | 514,900 |
| Mar 5, 2026 | 374.00 | 390.00 | 372.00 | 382.00 | 382.00 | 2.14% | 1,099,500 |
| Mar 4, 2026 | 390.00 | 394.00 | 370.00 | 374.00 | 374.00 | -4.10% | 2,852,400 |
| Mar 3, 2026 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | - | 542,500 |
| Mar 2, 2026 | 394.00 | 400.00 | 382.00 | 390.00 | 390.00 | -2.99% | 3,509,500 |
| Feb 27, 2026 | 398.00 | 404.00 | 396.00 | 402.00 | 402.00 | -0.50% | 422,400 |
| Feb 26, 2026 | 408.00 | 410.00 | 400.00 | 404.00 | 404.00 | -0.98% | 867,800 |
| Feb 25, 2026 | 408.00 | 410.00 | 404.00 | 408.00 | 408.00 | 0.49% | 313,000 |
| Feb 24, 2026 | 410.00 | 414.00 | 406.00 | 406.00 | 406.00 | -0.98% | 431,200 |
| Feb 23, 2026 | 412.00 | 414.00 | 406.00 | 410.00 | 410.00 | -0.49% | 625,200 |
| Feb 20, 2026 | 408.00 | 414.00 | 404.00 | 412.00 | 412.00 | 0.49% | 270,800 |
| Feb 19, 2026 | 410.00 | 416.00 | 410.00 | 410.00 | 410.00 | - | 505,000 |
| Feb 18, 2026 | 408.00 | 412.00 | 398.00 | 410.00 | 410.00 | 0.49% | 1,033,000 |
| Feb 13, 2026 | 414.00 | 414.00 | 406.00 | 408.00 | 408.00 | -0.97% | 323,500 |
| Feb 12, 2026 | 412.00 | 426.00 | 408.00 | 412.00 | 412.00 | 0.98% | 444,000 |
| Feb 11, 2026 | 408.00 | 412.00 | 406.00 | 408.00 | 408.00 | -0.49% | 393,700 |
| Feb 10, 2026 | 402.00 | 414.00 | 400.00 | 410.00 | 410.00 | -0.97% | 1,742,600 |
| Feb 9, 2026 | 400.00 | 426.00 | 398.00 | 414.00 | 414.00 | 2.48% | 850,700 |
| Feb 6, 2026 | 422.00 | 422.00 | 386.00 | 404.00 | 404.00 | -4.27% | 3,880,300 |
| Feb 5, 2026 | 426.00 | 428.00 | 418.00 | 422.00 | 422.00 | - | 1,696,700 |
| Feb 4, 2026 | 420.00 | 426.00 | 418.00 | 422.00 | 422.00 | 0.48% | 967,900 |
| Feb 3, 2026 | 428.00 | 428.00 | 412.00 | 420.00 | 420.00 | 0.96% | 575,700 |
| Feb 2, 2026 | 428.00 | 438.00 | 398.00 | 416.00 | 416.00 | -2.80% | 2,821,700 |
| Jan 30, 2026 | 428.00 | 430.00 | 408.00 | 428.00 | 428.00 | 1.42% | 6,331,000 |
| Jan 29, 2026 | 398.00 | 428.00 | 376.00 | 422.00 | 422.00 | 5.50% | 6,012,700 |
| Jan 28, 2026 | 416.00 | 416.00 | 390.00 | 400.00 | 400.00 | -5.21% | 5,673,400 |
| Jan 27, 2026 | 432.00 | 434.00 | 422.00 | 422.00 | 422.00 | -1.86% | 1,855,500 |
| Jan 26, 2026 | 440.00 | 444.00 | 430.00 | 430.00 | 430.00 | -2.27% | 2,162,000 |
| Jan 23, 2026 | 440.00 | 442.00 | 434.00 | 440.00 | 440.00 | - | 1,276,400 |
| Jan 22, 2026 | 440.00 | 444.00 | 438.00 | 440.00 | 440.00 | - | 1,252,000 |
| Jan 21, 2026 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | -1.35% | 911,400 |
| Jan 20, 2026 | 444.00 | 450.00 | 440.00 | 446.00 | 446.00 | 0.45% | 829,700 |
| Jan 19, 2026 | 440.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.91% | 590,700 |
| Jan 15, 2026 | 440.00 | 444.00 | 440.00 | 440.00 | 440.00 | - | 1,526,100 |
| Jan 14, 2026 | 442.00 | 448.00 | 438.00 | 440.00 | 440.00 | -0.45% | 1,103,600 |
| Jan 13, 2026 | 444.00 | 452.00 | 438.00 | 442.00 | 442.00 | -0.45% | 2,366,900 |
| Jan 12, 2026 | 450.00 | 450.00 | 436.00 | 444.00 | 444.00 | -1.33% | 6,038,500 |
| Jan 9, 2026 | 448.00 | 454.00 | 446.00 | 450.00 | 450.00 | 0.90% | 1,207,300 |
| Jan 8, 2026 | 450.00 | 450.00 | 444.00 | 446.00 | 446.00 | -0.45% | 865,400 |
| Jan 7, 2026 | 448.00 | 448.00 | 444.00 | 448.00 | 448.00 | - | 1,791,600 |
| Jan 6, 2026 | 450.00 | 450.00 | 444.00 | 448.00 | 448.00 | -0.44% | 1,041,600 |
| Jan 5, 2026 | 452.00 | 454.00 | 438.00 | 450.00 | 450.00 | -0.44% | 2,094,900 |
| Jan 2, 2026 | 448.00 | 458.00 | 446.00 | 452.00 | 452.00 | 1.35% | 1,169,200 |
| Dec 30, 2025 | 450.00 | 456.00 | 446.00 | 446.00 | 446.00 | -0.45% | 1,205,900 |
| Dec 29, 2025 | 440.00 | 458.00 | 436.00 | 448.00 | 448.00 | 1.82% | 2,085,700 |
| Dec 24, 2025 | 440.00 | 450.00 | 436.00 | 440.00 | 440.00 | - | 1,256,500 |
| Dec 23, 2025 | 450.00 | 450.00 | 436.00 | 440.00 | 440.00 | -2.22% | 1,799,700 |
| Dec 22, 2025 | 454.00 | 460.00 | 446.00 | 450.00 | 450.00 | -0.88% | 1,103,700 |
| Dec 19, 2025 | 454.00 | 456.00 | 440.00 | 454.00 | 454.00 | 0.89% | 764,800 |
| Dec 18, 2025 | 452.00 | 460.00 | 444.00 | 450.00 | 450.00 | - | 3,504,700 |
| Dec 17, 2025 | 442.00 | 462.00 | 440.00 | 450.00 | 450.00 | 1.81% | 1,720,000 |
| Dec 16, 2025 | 442.00 | 452.00 | 438.00 | 442.00 | 442.00 | 0.45% | 1,483,300 |
| Dec 15, 2025 | 434.00 | 450.00 | 424.00 | 440.00 | 440.00 | 0.92% | 1,651,800 |
| Dec 12, 2025 | 440.00 | 448.00 | 434.00 | 436.00 | 436.00 | -0.91% | 603,600 |
| Dec 11, 2025 | 456.00 | 456.00 | 438.00 | 440.00 | 440.00 | -2.22% | 1,719,000 |
| Dec 10, 2025 | 462.00 | 462.00 | 440.00 | 450.00 | 450.00 | -1.75% | 4,019,800 |
| Dec 9, 2025 | 470.00 | 472.00 | 454.00 | 458.00 | 458.00 | -2.55% | 2,527,600 |
| Dec 8, 2025 | 446.00 | 474.00 | 446.00 | 470.00 | 470.00 | 6.33% | 5,080,500 |
| Dec 5, 2025 | 448.00 | 450.00 | 436.00 | 442.00 | 442.00 | 2.79% | 2,877,200 |
| Dec 4, 2025 | 420.00 | 450.00 | 414.00 | 430.00 | 430.00 | 2.38% | 2,492,200 |
| Dec 3, 2025 | 426.00 | 430.00 | 412.00 | 420.00 | 420.00 | -1.41% | 7,022,500 |
| Dec 2, 2025 | 440.00 | 440.00 | 424.00 | 426.00 | 426.00 | -2.74% | 3,907,700 |
| Dec 1, 2025 | 456.00 | 460.00 | 438.00 | 438.00 | 438.00 | -3.95% | 5,780,200 |
| Nov 28, 2025 | 454.00 | 468.00 | 452.00 | 456.00 | 456.00 | 0.44% | 1,243,800 |
| Nov 27, 2025 | 452.00 | 470.00 | 450.00 | 454.00 | 454.00 | 0.44% | 1,542,700 |
| Nov 26, 2025 | 458.00 | 458.00 | 450.00 | 452.00 | 452.00 | -1.31% | 2,675,900 |
| Nov 25, 2025 | 464.00 | 464.00 | 456.00 | 458.00 | 458.00 | -1.29% | 2,598,900 |
| Nov 24, 2025 | 466.00 | 470.00 | 460.00 | 464.00 | 464.00 | -0.43% | 3,278,400 |
| Nov 21, 2025 | 466.00 | 468.00 | 464.00 | 466.00 | 466.00 | - | 825,700 |
| Nov 20, 2025 | 466.00 | 470.00 | 466.00 | 466.00 | 466.00 | - | 994,900 |
| Nov 19, 2025 | 470.00 | 472.00 | 466.00 | 466.00 | 466.00 | -0.85% | 1,514,100 |
| Nov 18, 2025 | 470.00 | 480.00 | 468.00 | 470.00 | 470.00 | 0.43% | 1,541,400 |
| Nov 17, 2025 | 468.00 | 470.00 | 464.00 | 468.00 | 468.00 | - | 1,853,800 |
| Nov 14, 2025 | 480.00 | 480.00 | 468.00 | 468.00 | 468.00 | -2.09% | 3,537,300 |
| Nov 13, 2025 | 482.00 | 484.00 | 476.00 | 478.00 | 478.00 | - | 2,396,500 |
| Nov 12, 2025 | 478.00 | 484.00 | 476.00 | 478.00 | 478.00 | 0.42% | 2,353,100 |
| Nov 11, 2025 | 488.00 | 490.00 | 476.00 | 476.00 | 476.00 | -2.46% | 5,635,300 |
| Nov 10, 2025 | 490.00 | 498.00 | 482.00 | 488.00 | 488.00 | -0.41% | 2,163,200 |
| Nov 7, 2025 | 496.00 | 498.00 | 490.00 | 490.00 | 490.00 | -0.81% | 2,099,400 |
| Nov 6, 2025 | 496.00 | 496.00 | 490.00 | 494.00 | 494.00 | -0.40% | 2,118,100 |
| Nov 5, 2025 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | -0.80% | 1,762,000 |
| Nov 4, 2025 | 505.00 | 505.00 | 496.00 | 500.00 | 500.00 | -0.99% | 1,546,600 |
| Nov 3, 2025 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 885,700 |
| Oct 31, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,575,200 |
| Oct 30, 2025 | 500.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 905,000 |
| Oct 29, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | - | 2,267,100 |
| Oct 28, 2025 | 505.00 | 505.00 | 494.00 | 500.00 | 500.00 | -0.99% | 1,711,200 |
| Oct 27, 2025 | 500.00 | 505.00 | 490.00 | 505.00 | 505.00 | 1.00% | 2,589,400 |
| Oct 24, 2025 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.99% | 1,118,500 |
| Oct 23, 2025 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 3,958,400 |
| Oct 22, 2025 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.98% | 3,029,500 |
| Oct 21, 2025 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 0.99% | 8,061,000 |
| Oct 20, 2025 | 488.00 | 525.00 | 488.00 | 505.00 | 505.00 | 3.48% | 6,055,700 |
| Oct 17, 2025 | 510.00 | 515.00 | 484.00 | 488.00 | 488.00 | -3.37% | 3,913,200 |
| Oct 16, 2025 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 1.00% | 1,597,000 |
| Oct 15, 2025 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | -0.99% | 5,266,700 |
| Oct 14, 2025 | 520.00 | 525.00 | 498.00 | 505.00 | 505.00 | -1.94% | 7,778,700 |
| Oct 13, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 3,000,600 |
| Oct 10, 2025 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 0.97% | 1,696,000 |
| Oct 9, 2025 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | - | 2,715,300 |