PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia
· Delayed Price · Currency is IDR 1,020.00
-10.00 (-0.97%)
At close: Dec 5, 2025
IDX:NCKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.97% | 25,262,300 |
| Dec 4, 2025 | 1,010.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 1.98% | 17,949,400 |
| Dec 3, 2025 | 1,030.00 | 1,040.00 | 1,005.00 | 1,010.00 | 1,010.00 | -1.94% | 26,668,900 |
| Dec 2, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 0.98% | 25,580,000 |
| Dec 1, 2025 | 1,050.00 | 1,050.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.39% | 40,051,000 |
| Nov 28, 2025 | 1,000.00 | 1,045.00 | 990.00 | 1,045.00 | 1,045.00 | 4.50% | 57,345,400 |
| Nov 27, 2025 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 30,779,800 |
| Nov 26, 2025 | 1,015.00 | 1,020.00 | 995.00 | 1,010.00 | 1,010.00 | 1.51% | 60,796,000 |
| Nov 25, 2025 | 955.00 | 1,010.00 | 950.00 | 995.00 | 995.00 | 4.74% | 91,474,900 |
| Nov 24, 2025 | 970.00 | 975.00 | 950.00 | 950.00 | 950.00 | -2.06% | 46,409,100 |
| Nov 21, 2025 | 975.00 | 990.00 | 950.00 | 970.00 | 970.00 | -0.51% | 62,531,400 |
| Nov 20, 2025 | 985.00 | 1,025.00 | 975.00 | 975.00 | 975.00 | -0.51% | 78,886,500 |
| Nov 19, 2025 | 1,000.00 | 1,005.00 | 965.00 | 980.00 | 980.00 | -2.00% | 84,564,300 |
| Nov 18, 2025 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | -2.44% | 44,466,000 |
| Nov 17, 2025 | 1,025.00 | 1,040.00 | 1,005.00 | 1,025.00 | 1,025.00 | -0.49% | 76,230,500 |
| Nov 14, 2025 | 1,080.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | -5.07% | 87,280,100 |
| Nov 13, 2025 | 1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | -1.36% | 22,504,000 |
| Nov 12, 2025 | 1,095.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 0.46% | 38,340,100 |
| Nov 11, 2025 | 1,115.00 | 1,120.00 | 1,075.00 | 1,095.00 | 1,095.00 | -1.35% | 54,364,100 |
| Nov 10, 2025 | 1,125.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.33% | 42,831,500 |
| Nov 7, 2025 | 1,105.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1.35% | 41,150,200 |
| Nov 6, 2025 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.77% | 69,259,300 |
| Nov 5, 2025 | 1,130.00 | 1,140.00 | 1,085.00 | 1,130.00 | 1,130.00 | -2.16% | 159,802,400 |
| Nov 4, 2025 | 1,200.00 | 1,205.00 | 1,140.00 | 1,155.00 | 1,155.00 | -3.75% | 111,749,100 |
| Nov 3, 2025 | 1,250.00 | 1,260.00 | 1,170.00 | 1,200.00 | 1,200.00 | -4.00% | 89,924,100 |
| Oct 31, 2025 | 1,325.00 | 1,330.00 | 1,220.00 | 1,250.00 | 1,250.00 | -6.02% | 100,049,300 |
| Oct 30, 2025 | 1,360.00 | 1,395.00 | 1,315.00 | 1,330.00 | 1,330.00 | -2.21% | 77,153,800 |
| Oct 29, 2025 | 1,305.00 | 1,370.00 | 1,265.00 | 1,360.00 | 1,360.00 | 4.21% | 85,199,200 |
| Oct 28, 2025 | 1,250.00 | 1,310.00 | 1,250.00 | 1,305.00 | 1,305.00 | 5.24% | 100,769,200 |
| Oct 27, 2025 | 1,245.00 | 1,275.00 | 1,200.00 | 1,240.00 | 1,240.00 | -0.40% | 59,643,900 |
| Oct 24, 2025 | 1,290.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,245.00 | -2.73% | 44,986,100 |
| Oct 23, 2025 | 1,225.00 | 1,310.00 | 1,220.00 | 1,280.00 | 1,280.00 | 5.35% | 107,396,800 |
| Oct 22, 2025 | 1,260.00 | 1,265.00 | 1,210.00 | 1,215.00 | 1,215.00 | -3.57% | 52,887,200 |
| Oct 21, 2025 | 1,230.00 | 1,270.00 | 1,210.00 | 1,260.00 | 1,260.00 | 2.86% | 75,473,900 |
| Oct 20, 2025 | 1,240.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.41% | 35,953,300 |
| Oct 17, 2025 | 1,250.00 | 1,260.00 | 1,185.00 | 1,220.00 | 1,220.00 | -2.40% | 91,648,000 |
| Oct 16, 2025 | 1,215.00 | 1,270.00 | 1,190.00 | 1,250.00 | 1,250.00 | 4.17% | 107,999,700 |
| Oct 15, 2025 | 1,220.00 | 1,230.00 | 1,160.00 | 1,200.00 | 1,200.00 | - | 77,795,000 |
| Oct 14, 2025 | 1,150.00 | 1,245.00 | 1,135.00 | 1,200.00 | 1,200.00 | 6.19% | 250,503,800 |
| Oct 13, 2025 | 1,125.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,130.00 | -1.31% | 45,276,200 |
| Oct 10, 2025 | 1,135.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 1.33% | 25,785,700 |
| Oct 9, 2025 | 1,135.00 | 1,180.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.44% | 72,416,300 |
| Oct 8, 2025 | 1,090.00 | 1,160.00 | 1,075.00 | 1,125.00 | 1,125.00 | 3.21% | 83,373,300 |
| Oct 7, 2025 | 1,150.00 | 1,155.00 | 1,085.00 | 1,090.00 | 1,090.00 | -3.96% | 63,174,700 |
| Oct 6, 2025 | 1,150.00 | 1,190.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.30% | 39,761,800 |
| Oct 3, 2025 | 1,145.00 | 1,170.00 | 1,100.00 | 1,150.00 | 1,150.00 | 0.88% | 36,667,900 |
| Oct 2, 2025 | 1,170.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,140.00 | -2.15% | 36,577,400 |
| Oct 1, 2025 | 1,200.00 | 1,200.00 | 1,140.00 | 1,165.00 | 1,165.00 | -2.10% | 49,740,800 |
| Sep 30, 2025 | 1,175.00 | 1,210.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.71% | 62,574,800 |
| Sep 29, 2025 | 1,190.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.85% | 49,344,900 |
| Sep 26, 2025 | 1,190.00 | 1,215.00 | 1,165.00 | 1,180.00 | 1,180.00 | - | 79,500,200 |
| Sep 25, 2025 | 1,140.00 | 1,235.00 | 1,125.00 | 1,180.00 | 1,180.00 | 3.96% | 224,363,700 |
| Sep 24, 2025 | 1,120.00 | 1,150.00 | 1,090.00 | 1,135.00 | 1,135.00 | 2.25% | 85,150,600 |
| Sep 23, 2025 | 1,075.00 | 1,115.00 | 1,065.00 | 1,110.00 | 1,110.00 | 4.72% | 71,255,000 |
| Sep 22, 2025 | 1,090.00 | 1,095.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.85% | 66,597,000 |
| Sep 19, 2025 | 1,055.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 2.86% | 66,265,000 |
| Sep 18, 2025 | 1,090.00 | 1,095.00 | 1,020.00 | 1,050.00 | 1,050.00 | -3.67% | 65,006,200 |
| Sep 17, 2025 | 1,115.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.36% | 38,835,000 |
| Sep 16, 2025 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.45% | 53,192,700 |
| Sep 15, 2025 | 1,105.00 | 1,105.00 | 1,075.00 | 1,100.00 | 1,100.00 | 0.92% | 28,334,000 |
| Sep 12, 2025 | 1,065.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1,090.00 | 2.35% | 45,698,100 |
| Sep 11, 2025 | 1,105.00 | 1,105.00 | 1,050.00 | 1,065.00 | 1,065.00 | -2.74% | 51,029,800 |
| Sep 10, 2025 | 1,150.00 | 1,150.00 | 1,090.00 | 1,095.00 | 1,095.00 | -3.95% | 78,044,800 |
| Sep 9, 2025 | 1,100.00 | 1,170.00 | 1,075.00 | 1,140.00 | 1,140.00 | 5.56% | 148,299,600 |
| Sep 8, 2025 | 1,045.00 | 1,135.00 | 1,045.00 | 1,080.00 | 1,080.00 | 4.85% | 163,145,100 |
| Sep 4, 2025 | 1,080.00 | 1,085.00 | 1,030.00 | 1,030.00 | 1,030.00 | -3.29% | 46,148,600 |
| Sep 3, 2025 | 1,045.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2.40% | 70,895,200 |
| Sep 2, 2025 | 1,010.00 | 1,055.00 | 1,010.00 | 1,040.00 | 1,040.00 | 4.00% | 57,542,800 |
| Sep 1, 2025 | 980.00 | 1,020.00 | 940.00 | 1,000.00 | 1,000.00 | -2.91% | 103,785,500 |
| Aug 29, 2025 | 1,095.00 | 1,095.00 | 1,000.00 | 1,030.00 | 1,030.00 | -5.94% | 208,247,400 |
| Aug 28, 2025 | 1,030.00 | 1,095.00 | 1,015.00 | 1,095.00 | 1,095.00 | 7.35% | 171,108,600 |
| Aug 27, 2025 | 995.00 | 1,055.00 | 985.00 | 1,020.00 | 1,020.00 | 3.03% | 101,599,600 |
| Aug 26, 2025 | 1,020.00 | 1,025.00 | 980.00 | 990.00 | 990.00 | -2.46% | 52,889,700 |
| Aug 25, 2025 | 1,000.00 | 1,060.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 96,359,800 |
| Aug 22, 2025 | 980.00 | 1,005.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 34,326,400 |
| Aug 21, 2025 | 1,005.00 | 1,025.00 | 970.00 | 980.00 | 980.00 | -2.00% | 52,479,800 |
| Aug 20, 2025 | 990.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 1.01% | 40,516,500 |
| Aug 19, 2025 | 970.00 | 990.00 | 955.00 | 990.00 | 990.00 | 2.59% | 47,039,700 |
| Aug 15, 2025 | 1,010.00 | 1,015.00 | 965.00 | 965.00 | 965.00 | -4.46% | 47,205,900 |
| Aug 14, 2025 | 1,005.00 | 1,035.00 | 995.00 | 1,010.00 | 1,010.00 | 1.51% | 67,419,000 |
| Aug 13, 2025 | 965.00 | 1,010.00 | 965.00 | 995.00 | 995.00 | 3.65% | 80,796,900 |
| Aug 12, 2025 | 1,000.00 | 1,010.00 | 960.00 | 960.00 | 960.00 | -4.00% | 66,586,900 |
| Aug 11, 2025 | 1,015.00 | 1,065.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 118,223,800 |
| Aug 8, 2025 | 1,025.00 | 1,025.00 | 965.00 | 1,000.00 | 1,000.00 | -2.44% | 141,275,000 |
| Aug 7, 2025 | 965.00 | 1,035.00 | 945.00 | 1,025.00 | 1,025.00 | 7.33% | 197,971,600 |
| Aug 6, 2025 | 955.00 | 980.00 | 940.00 | 955.00 | 955.00 | 0.53% | 100,123,300 |
| Aug 5, 2025 | 975.00 | 995.00 | 935.00 | 950.00 | 950.00 | -1.55% | 246,441,200 |
| Aug 4, 2025 | 830.00 | 1,000.00 | 830.00 | 965.00 | 965.00 | 18.40% | 518,644,300 |
| Aug 1, 2025 | 765.00 | 840.00 | 750.00 | 815.00 | 815.00 | 13.99% | 264,317,500 |
| Jul 31, 2025 | 705.00 | 745.00 | 700.00 | 715.00 | 715.00 | 0.70% | 70,268,300 |
| Jul 30, 2025 | 725.00 | 725.00 | 705.00 | 710.00 | 710.00 | -1.39% | 25,914,800 |
| Jul 29, 2025 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 2.13% | 42,946,900 |
| Jul 28, 2025 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1.44% | 18,474,300 |
| Jul 25, 2025 | 710.00 | 715.00 | 695.00 | 695.00 | 695.00 | -2.11% | 20,786,100 |
| Jul 24, 2025 | 720.00 | 730.00 | 705.00 | 710.00 | 710.00 | -0.70% | 45,238,300 |
| Jul 23, 2025 | 690.00 | 720.00 | 685.00 | 715.00 | 715.00 | 4.38% | 89,234,200 |
| Jul 22, 2025 | 710.00 | 720.00 | 685.00 | 685.00 | 685.00 | -2.84% | 51,421,800 |
| Jul 21, 2025 | 680.00 | 730.00 | 670.00 | 705.00 | 705.00 | 4.44% | 67,765,300 |
| Jul 18, 2025 | 675.00 | 690.00 | 670.00 | 675.00 | 675.00 | - | 28,740,200 |
| Jul 17, 2025 | 680.00 | 685.00 | 670.00 | 675.00 | 675.00 | - | 21,946,500 |