PT Trimitra Trans Persada Tbk (IDX:BLOG)
Indonesia
· Delayed Price · Currency is IDR 392.00
-8.00 (-2.00%)
Last updated: Apr 28, 2026, 2:58 PM WIB
IDX:BLOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 398.00 | 398.00 | 390.00 | 390.00 | - | -2.50% | 191,100 |
| Apr 27, 2026 | 396.00 | 402.00 | 388.00 | 400.00 | 400.00 | 3.09% | 3,594,200 |
| Apr 24, 2026 | 396.00 | 398.00 | 384.00 | 388.00 | 388.00 | -2.51% | 761,100 |
| Apr 23, 2026 | 400.00 | 400.00 | 394.00 | 398.00 | 398.00 | -0.50% | 391,200 |
| Apr 22, 2026 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | -0.50% | 636,300 |
| Apr 21, 2026 | 402.00 | 406.00 | 394.00 | 402.00 | 402.00 | 0.50% | 766,300 |
| Apr 20, 2026 | 398.00 | 402.00 | 394.00 | 400.00 | 400.00 | 0.50% | 1,083,100 |
| Apr 17, 2026 | 394.00 | 404.00 | 394.00 | 398.00 | 398.00 | - | 623,800 |
| Apr 16, 2026 | 398.00 | 402.00 | 396.00 | 398.00 | 398.00 | 0.51% | 159,000 |
| Apr 15, 2026 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | -1.00% | 354,700 |
| Apr 14, 2026 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 0.50% | 411,000 |
| Apr 13, 2026 | 396.00 | 402.00 | 390.00 | 398.00 | 398.00 | 0.51% | 163,800 |
| Apr 10, 2026 | 414.00 | 414.00 | 392.00 | 396.00 | 396.00 | -2.46% | 577,400 |
| Apr 9, 2026 | 402.00 | 408.00 | 396.00 | 406.00 | 406.00 | 3.05% | 1,130,400 |
| Apr 8, 2026 | 376.00 | 412.00 | 376.00 | 394.00 | 394.00 | 4.79% | 2,865,000 |
| Apr 7, 2026 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | -1.05% | 256,500 |
| Apr 6, 2026 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | -1.04% | 181,500 |
| Apr 2, 2026 | 380.00 | 390.00 | 372.00 | 384.00 | 384.00 | 1.05% | 464,600 |
| Apr 1, 2026 | 380.00 | 382.00 | 374.00 | 380.00 | 380.00 | - | 581,500 |
| Mar 31, 2026 | 382.00 | 386.00 | 374.00 | 380.00 | 380.00 | - | 286,300 |
| Mar 30, 2026 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 228,000 |
| Mar 27, 2026 | 384.00 | 384.00 | 376.00 | 380.00 | 380.00 | -0.52% | 282,200 |
| Mar 26, 2026 | 382.00 | 390.00 | 376.00 | 382.00 | 382.00 | 0.53% | 1,063,400 |
| Mar 25, 2026 | 370.00 | 390.00 | 370.00 | 380.00 | 380.00 | 2.70% | 940,300 |
| Mar 17, 2026 | 360.00 | 372.00 | 360.00 | 370.00 | 370.00 | 2.78% | 1,913,600 |
| Mar 16, 2026 | 368.00 | 368.00 | 354.00 | 360.00 | 360.00 | -2.17% | 674,100 |
| Mar 13, 2026 | 370.00 | 378.00 | 362.00 | 368.00 | 368.00 | -1.08% | 526,100 |
| Mar 12, 2026 | 374.00 | 374.00 | 368.00 | 372.00 | 372.00 | -0.53% | 287,600 |
| Mar 11, 2026 | 386.00 | 388.00 | 372.00 | 374.00 | 374.00 | -2.60% | 84,800 |
| Mar 10, 2026 | 372.00 | 384.00 | 368.00 | 384.00 | 384.00 | 3.23% | 1,096,200 |
| Mar 9, 2026 | 386.00 | 386.00 | 370.00 | 372.00 | 372.00 | -4.12% | 1,167,800 |
| 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 |