PT Trimegah Bangun Persada Tbk (IDX:NCKL)
Indonesia
· Delayed Price · Currency is IDR 1,270.00
-90.00 (-6.62%)
At close: Mar 9, 2026
IDX:NCKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,290.00 | 1,305.00 | 1,200.00 | 1,260.00 | - | -7.35% | 50,246,700 |
| Mar 6, 2026 | 1,350.00 | 1,360.00 | 1,310.00 | 1,360.00 | 1,360.00 | 1.87% | 45,233,200 |
| Mar 5, 2026 | 1,345.00 | 1,395.00 | 1,320.00 | 1,335.00 | 1,335.00 | 0.75% | 37,643,300 |
| Mar 4, 2026 | 1,360.00 | 1,360.00 | 1,270.00 | 1,325.00 | 1,325.00 | -2.93% | 137,093,900 |
| Mar 3, 2026 | 1,440.00 | 1,470.00 | 1,295.00 | 1,365.00 | 1,365.00 | -5.54% | 239,190,600 |
| Mar 2, 2026 | 1,515.00 | 1,530.00 | 1,435.00 | 1,445.00 | 1,445.00 | -6.17% | 144,989,400 |
| Feb 27, 2026 | 1,435.00 | 1,550.00 | 1,400.00 | 1,540.00 | 1,540.00 | 6.57% | 164,541,600 |
| Feb 26, 2026 | 1,485.00 | 1,520.00 | 1,410.00 | 1,445.00 | 1,445.00 | -5.56% | 200,542,600 |
| Feb 25, 2026 | 1,565.00 | 1,585.00 | 1,525.00 | 1,530.00 | 1,530.00 | - | 57,837,800 |
| Feb 24, 2026 | 1,545.00 | 1,595.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.97% | 92,937,800 |
| Feb 23, 2026 | 1,500.00 | 1,550.00 | 1,480.00 | 1,545.00 | 1,545.00 | 4.75% | 79,053,300 |
| Feb 20, 2026 | 1,510.00 | 1,535.00 | 1,460.00 | 1,475.00 | 1,475.00 | -1.67% | 36,427,800 |
| Feb 19, 2026 | 1,470.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,500.00 | 3.09% | 77,526,200 |
| Feb 18, 2026 | 1,455.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.34% | 53,603,300 |
| Feb 13, 2026 | 1,450.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,450.00 | -1.69% | 60,831,600 |
| Feb 12, 2026 | 1,430.00 | 1,495.00 | 1,430.00 | 1,475.00 | 1,475.00 | 4.61% | 105,310,900 |
| Feb 11, 2026 | 1,350.00 | 1,420.00 | 1,345.00 | 1,410.00 | 1,410.00 | 6.02% | 93,730,000 |
| Feb 10, 2026 | 1,290.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,330.00 | 3.10% | 40,372,900 |
| Feb 9, 2026 | 1,290.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.77% | 45,790,900 |
| Feb 6, 2026 | 1,275.00 | 1,305.00 | 1,255.00 | 1,300.00 | 1,300.00 | -0.76% | 25,703,300 |
| Feb 5, 2026 | 1,380.00 | 1,385.00 | 1,295.00 | 1,310.00 | 1,310.00 | -5.07% | 86,345,200 |
| Feb 4, 2026 | 1,345.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 4.55% | 58,597,600 |
| Feb 3, 2026 | 1,265.00 | 1,330.00 | 1,250.00 | 1,320.00 | 1,320.00 | 6.02% | 74,543,700 |
| Feb 2, 2026 | 1,345.00 | 1,350.00 | 1,220.00 | 1,245.00 | 1,245.00 | -9.45% | 156,619,600 |
| Jan 30, 2026 | 1,370.00 | 1,395.00 | 1,325.00 | 1,375.00 | 1,375.00 | 0.36% | 82,929,700 |
| Jan 29, 2026 | 1,395.00 | 1,400.00 | 1,205.00 | 1,370.00 | 1,370.00 | -1.79% | 191,832,400 |
| Jan 28, 2026 | 1,240.00 | 1,410.00 | 1,235.00 | 1,395.00 | 1,395.00 | -3.79% | 189,992,200 |
| Jan 27, 2026 | 1,535.00 | 1,535.00 | 1,445.00 | 1,450.00 | 1,450.00 | -5.54% | 156,732,300 |
| Jan 26, 2026 | 1,525.00 | 1,570.00 | 1,470.00 | 1,535.00 | 1,535.00 | 4.42% | 294,126,500 |
| Jan 23, 2026 | 1,475.00 | 1,475.00 | 1,420.00 | 1,470.00 | 1,470.00 | 1.73% | 88,492,500 |
| Jan 22, 2026 | 1,480.00 | 1,480.00 | 1,425.00 | 1,445.00 | 1,445.00 | -1.37% | 80,753,200 |
| Jan 21, 2026 | 1,440.00 | 1,475.00 | 1,415.00 | 1,465.00 | 1,465.00 | 1.03% | 99,291,300 |
| Jan 20, 2026 | 1,400.00 | 1,470.00 | 1,385.00 | 1,450.00 | 1,450.00 | 3.94% | 95,890,000 |
| Jan 19, 2026 | 1,400.00 | 1,400.00 | 1,340.00 | 1,395.00 | 1,395.00 | -1.76% | 83,245,800 |
| Jan 15, 2026 | 1,500.00 | 1,530.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.71% | 228,344,800 |
| Jan 14, 2026 | 1,340.00 | 1,445.00 | 1,340.00 | 1,410.00 | 1,410.00 | 6.42% | 248,212,500 |
| Jan 13, 2026 | 1,300.00 | 1,355.00 | 1,280.00 | 1,325.00 | 1,325.00 | 1.92% | 284,411,200 |
| Jan 12, 2026 | 1,330.00 | 1,335.00 | 1,230.00 | 1,300.00 | 1,300.00 | - | 134,711,300 |
| Jan 9, 2026 | 1,295.00 | 1,330.00 | 1,270.00 | 1,300.00 | 1,300.00 | -0.38% | 144,864,400 |
| Jan 8, 2026 | 1,360.00 | 1,360.00 | 1,255.00 | 1,305.00 | 1,305.00 | -6.79% | 286,791,000 |
| Jan 7, 2026 | 1,360.00 | 1,480.00 | 1,355.00 | 1,400.00 | 1,400.00 | 7.69% | 499,262,900 |
| Jan 6, 2026 | 1,215.00 | 1,325.00 | 1,215.00 | 1,300.00 | 1,300.00 | 10.17% | 281,990,200 |
| Jan 5, 2026 | 1,175.00 | 1,180.00 | 1,145.00 | 1,180.00 | 1,180.00 | 1.29% | 65,696,500 |
| Jan 2, 2026 | 1,165.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,165.00 | 3.56% | 80,059,400 |
| Dec 30, 2025 | 1,135.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,125.00 | - | 53,531,800 |
| Dec 29, 2025 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,125.00 | 1.35% | 40,203,900 |
| Dec 24, 2025 | 1,150.00 | 1,165.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.77% | 84,521,300 |
| Dec 23, 2025 | 1,075.00 | 1,145.00 | 1,070.00 | 1,130.00 | 1,130.00 | 6.10% | 148,924,200 |
| Dec 22, 2025 | 1,070.00 | 1,080.00 | 1,035.00 | 1,065.00 | 1,065.00 | 1.43% | 61,571,000 |
| Dec 19, 2025 | 1,035.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2.94% | 161,286,000 |
| Dec 18, 2025 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.99% | 29,266,300 |
| Dec 17, 2025 | 990.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | 2.54% | 54,555,000 |
| Dec 16, 2025 | 960.00 | 995.00 | 955.00 | 985.00 | 985.00 | 2.60% | 30,386,800 |
| Dec 15, 2025 | 965.00 | 985.00 | 950.00 | 960.00 | 960.00 | -0.52% | 50,530,300 |
| Dec 12, 2025 | 965.00 | 975.00 | 940.00 | 965.00 | 965.00 | - | 45,785,900 |
| Dec 11, 2025 | 1,020.00 | 1,025.00 | 955.00 | 965.00 | 965.00 | -5.39% | 85,972,000 |
| Dec 10, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 26,028,800 |
| Dec 9, 2025 | 1,025.00 | 1,030.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.49% | 23,952,300 |
| Dec 8, 2025 | 1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 28,767,700 |
| 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 |